1590585600|2020-05-27 13:20:00|5.26|5.26|5.26|5.26|0
1590586200|2020-05-27 13:30:00|5.32|5.39|5.32|5.38|24724
1590586500|2020-05-27 13:35:00|5.37|5.39|5.34|5.34|25194
1590586800|2020-05-27 13:40:00|5.335|5.36|5.33|5.36|15374
1590587100|2020-05-27 13:45:00|5.36|5.39|5.352|5.39|22913
1590587400|2020-05-27 13:50:00|5.39|5.425|5.365|5.375|49090
1590587700|2020-05-27 13:55:00|5.375|5.41|5.37|5.41|33833
1590588000|2020-05-27 14:00:00|5.41|5.41|5.38|5.405|9006
1590588300|2020-05-27 14:05:00|5.4|5.46|5.4|5.46|56232
1590588600|2020-05-27 14:10:00|5.47|5.56|5.47|5.555|39896
1590588900|2020-05-27 14:15:00|5.56|5.58|5.54|5.56|60081
1590589200|2020-05-27 14:20:00|5.57|5.58|5.5|5.535|41374
1590589500|2020-05-27 14:25:00|5.53|5.585|5.525|5.57|20342
1590589800|2020-05-27 14:30:00|5.57|5.575|5.55|5.565|20576
1590590100|2020-05-27 14:35:00|5.56|5.6|5.55|5.58|52810
1590590400|2020-05-27 14:40:00|5.58|5.58|5.52|5.575|34922
1590590700|2020-05-27 14:45:00|5.57|5.57|5.525|5.54|22204
1590591000|2020-05-27 14:50:00|5.54|5.58|5.54|5.57|26021
1590591300|2020-05-27 14:55:00|5.56|5.585|5.54|5.576|43076
1590591600|2020-05-27 15:00:00|5.58|5.625|5.58|5.615|41332
1590591900|2020-05-27 15:05:00|5.61|5.615|5.61|5.61|10635
1590592200|2020-05-27 15:10:00|5.61|5.625|5.59|5.61|37498
1590592500|2020-05-27 15:15:00|5.61|5.625|5.6|5.62|33262
1590592800|2020-05-27 15:20:00|5.61|5.62|5.6|5.6|11891
1590593100|2020-05-27 15:25:00|5.6|5.61|5.59|5.61|10306
1590593400|2020-05-27 15:30:00|5.605|5.685|5.6|5.675|55743
1590593700|2020-05-27 15:35:00|5.68|5.686|5.63|5.66|34863
1590594000|2020-05-27 15:40:00|5.66|5.68|5.65|5.67|22029
1590594300|2020-05-27 15:45:00|5.68|5.7|5.68|5.695|9696
1590594600|2020-05-27 15:50:00|5.69|5.69|5.675|5.69|10739
1590594900|2020-05-27 15:55:00|5.7|5.72|5.66|5.685|29877
1590595200|2020-05-27 16:00:00|5.68|5.685|5.67|5.68|4830
1590595500|2020-05-27 16:05:00|5.68|5.685|5.67|5.675|8262
1590595800|2020-05-27 16:10:00|5.67|5.675|5.635|5.635|3824
1590596100|2020-05-27 16:15:00|5.635|5.64|5.625|5.625|11454
1590596400|2020-05-27 16:20:00|5.63|5.63|5.61|5.61|17755
1590596700|2020-05-27 16:25:00|5.614|5.62|5.6|5.6|16951
1590597000|2020-05-27 16:30:00|5.6|5.61|5.59|5.605|17529
1590597300|2020-05-27 16:35:00|5.61|5.61|5.59|5.6|15050
1590597600|2020-05-27 16:40:00|5.595|5.595|5.59|5.59|1427
1590597900|2020-05-27 16:45:00|5.6|5.61|5.6|5.6|31210
1590598200|2020-05-27 16:50:00|5.6|5.645|5.6|5.635|11330
1590598500|2020-05-27 16:55:00|5.63|5.63|5.62|5.62|5152
1590598800|2020-05-27 17:00:00|5.61|5.625|5.6|5.62|16226
1590599100|2020-05-27 17:05:00|5.615|5.615|5.615|5.615|448
1590599400|2020-05-27 17:10:00|5.615|5.63|5.615|5.62|8397
1590599700|2020-05-27 17:15:00|5.63|5.645|5.63|5.64|13272
1590600000|2020-05-27 17:20:00|5.64|5.65|5.64|5.65|6569
1590600300|2020-05-27 17:25:00|5.65|5.655|5.64|5.64|2601
1590600600|2020-05-27 17:30:00|5.64|5.64|5.63|5.63|11174
1590600900|2020-05-27 17:35:00|5.64|5.655|5.64|5.65|15951
1590601200|2020-05-27 17:40:00|5.65|5.65|5.64|5.64|8383
1590601500|2020-05-27 17:45:00|5.635|5.645|5.631|5.64|4838
1590601800|2020-05-27 17:50:00|5.64|5.645|5.64|5.64|1190
1590602100|2020-05-27 17:55:00|5.64|5.655|5.64|5.65|7195
1590602400|2020-05-27 18:00:00|5.65|5.67|5.65|5.67|21710
1590602700|2020-05-27 18:05:00|5.665|5.67|5.66|5.66|3863
1590603000|2020-05-27 18:10:00|5.665|5.675|5.665|5.67|3910
1590603300|2020-05-27 18:15:00|5.675|5.675|5.66|5.675|16201
1590603600|2020-05-27 18:20:00|5.67|5.67|5.66|5.66|1934
1590603900|2020-05-27 18:25:00|5.665|5.685|5.66|5.685|6714
1590604200|2020-05-27 18:30:00|5.685|5.685|5.675|5.68|10487
1590604500|2020-05-27 18:35:00|5.685|5.72|5.685|5.715|47793
1590604800|2020-05-27 18:40:00|5.72|5.755|5.72|5.755|18289
1590605100|2020-05-27 18:45:00|5.76|5.765|5.75|5.76|16558
1590605400|2020-05-27 18:50:00|5.76|5.79|5.755|5.78|10366
1590605700|2020-05-27 18:55:00|5.78|5.785|5.765|5.78|12693
1590606000|2020-05-27 19:00:00|5.77|5.78|5.765|5.78|7073
1590606300|2020-05-27 19:05:00|5.78|5.79|5.765|5.77|11322
1590606600|2020-05-27 19:10:00|5.77|5.8|5.76|5.785|25939
1590606900|2020-05-27 19:15:00|5.78|5.86|5.78|5.85|60632
1590607200|2020-05-27 19:20:00|5.85|5.87|5.83|5.85|49843
1590607500|2020-05-27 19:25:00|5.84|5.86|5.81|5.825|61624
1590607800|2020-05-27 19:30:00|5.83|5.835|5.78|5.79|73312
1590608100|2020-05-27 19:35:00|5.79|5.82|5.785|5.805|22517
1590608400|2020-05-27 19:40:00|5.805|5.845|5.8|5.83|57445
1590608700|2020-05-27 19:45:00|5.83|5.855|5.82|5.84|46532
1590609000|2020-05-27 19:50:00|5.85|5.85|5.82|5.83|50232
1590609300|2020-05-27 19:55:00|5.83|5.84|5.82|5.83|90403
1590609600|2020-05-27 20:00:00|5.83|5.83|5.83|5.83|0
1590610500|2020-05-27 20:15:00|5.83|5.83|5.83|5.83|0
1590611100|2020-05-27 20:25:00|5.653|5.653|5.653|5.653|0
1590612300|2020-05-27 20:45:00|5.83|5.83|5.83|5.83|0
1590672600|2020-05-28 13:30:00|5.81|5.81|5.71|5.74|18706
1590672900|2020-05-28 13:35:00|5.71|5.77|5.62|5.63|29304
1590673200|2020-05-28 13:40:00|5.62|5.67|5.57|5.668|23090
1590673500|2020-05-28 13:45:00|5.66|5.66|5.62|5.62|8706
1590673800|2020-05-28 13:50:00|5.615|5.65|5.615|5.65|12376
1590674100|2020-05-28 13:55:00|5.64|5.68|5.64|5.68|10092
1590674400|2020-05-28 14:00:00|5.665|5.67|5.65|5.66|15713
1590674700|2020-05-28 14:05:00|5.65|5.66|5.65|5.655|5580
1590675000|2020-05-28 14:10:00|5.655|5.66|5.64|5.64|9192
1590675300|2020-05-28 14:15:00|5.64|5.64|5.61|5.625|16293
1590675600|2020-05-28 14:20:00|5.63|5.66|5.63|5.645|9207
1590675900|2020-05-28 14:25:00|5.65|5.66|5.64|5.645|3937
1590676200|2020-05-28 14:30:00|5.64|5.66|5.635|5.655|3845
1590676500|2020-05-28 14:35:00|5.66|5.67|5.65|5.66|8653
1590676800|2020-05-28 14:40:00|5.66|5.71|5.66|5.705|21560
1590677100|2020-05-28 14:45:00|5.71|5.775|5.71|5.775|18926
1590677400|2020-05-28 14:50:00|5.77|5.77|5.715|5.73|26181
1590677700|2020-05-28 14:55:00|5.73|5.73|5.675|5.68|11990
1590678000|2020-05-28 15:00:00|5.67|5.68|5.665|5.68|4961
1590678300|2020-05-28 15:05:00|5.68|5.7|5.68|5.7|16977
1590678600|2020-05-28 15:10:00|5.7|5.71|5.68|5.7|22891
1590678900|2020-05-28 15:15:00|5.7|5.7|5.675|5.685|17490
1590679200|2020-05-28 15:20:00|5.685|5.705|5.68|5.69|17154
1590679500|2020-05-28 15:25:00|5.69|5.715|5.68|5.715|6309
1590679800|2020-05-28 15:30:00|5.72|5.73|5.69|5.69|13249
1590680100|2020-05-28 15:35:00|5.695|5.71|5.695|5.705|4112
1590680400|2020-05-28 15:40:00|5.71|5.71|5.71|5.71|2024
1590680700|2020-05-28 15:45:00|5.7|5.7|5.69|5.7|8812
1590681000|2020-05-28 15:50:00|5.705|5.72|5.7|5.71|4437
1590681300|2020-05-28 15:55:00|5.705|5.71|5.705|5.71|1828
1590681600|2020-05-28 16:00:00|5.71|5.745|5.705|5.74|22603
1590681900|2020-05-28 16:05:00|5.735|5.77|5.725|5.77|15565
1590682200|2020-05-28 16:10:00|5.765|5.785|5.761|5.775|13754
1590682500|2020-05-28 16:15:00|5.77|5.77|5.74|5.74|12986
1590682800|2020-05-28 16:20:00|5.745|5.765|5.745|5.763|3282
1590683100|2020-05-28 16:25:00|5.765|5.765|5.75|5.75|2586
1590683400|2020-05-28 16:30:00|5.76|5.76|5.76|5.76|5502
1590683700|2020-05-28 16:35:00|5.77|5.77|5.755|5.76|6769
1590684000|2020-05-28 16:40:00|5.765|5.78|5.76|5.77|7879
1590684300|2020-05-28 16:45:00|5.779|5.78|5.77|5.775|6642
1590684600|2020-05-28 16:50:00|5.77|5.81|5.77|5.81|14390
1590684900|2020-05-28 16:55:00|5.81|5.81|5.79|5.8|18776
1590685200|2020-05-28 17:00:00|5.8|5.805|5.8|5.805|13933
1590685500|2020-05-28 17:05:00|5.8|5.8|5.794|5.794|4004
1590685800|2020-05-28 17:10:00|5.795|5.84|5.795|5.84|17455
1590686100|2020-05-28 17:15:00|5.83|5.9|5.83|5.86|82936
1590686400|2020-05-28 17:20:00|5.865|5.87|5.855|5.86|20408
1590686700|2020-05-28 17:25:00|5.86|5.92|5.86|5.91|76996
1590687000|2020-05-28 17:30:00|5.9|5.905|5.87|5.88|23759
1590687300|2020-05-28 17:35:00|5.88|5.91|5.877|5.9|28836
1590687600|2020-05-28 17:40:00|5.9|5.91|5.9|5.91|18826
1590687900|2020-05-28 17:45:00|5.91|5.95|5.905|5.94|41026
1590688200|2020-05-28 17:50:00|5.94|5.95|5.92|5.94|26306
1590688500|2020-05-28 17:55:00|5.945|5.99|5.94|5.95|30756
1590688800|2020-05-28 18:00:00|5.955|5.98|5.95|5.96|14335
1590689100|2020-05-28 18:05:00|5.96|5.96|5.94|5.94|12911
1590689400|2020-05-28 18:10:00|5.94|5.94|5.9|5.93|20619
1590689700|2020-05-28 18:15:00|5.93|5.95|5.93|5.93|6311
1590690000|2020-05-28 18:20:00|5.935|5.935|5.91|5.91|13548
1590690300|2020-05-28 18:25:00|5.91|5.91|5.86|5.885|15871
1590690600|2020-05-28 18:30:00|5.89|5.915|5.88|5.915|15572
1590690900|2020-05-28 18:35:00|5.92|5.93|5.91|5.91|19196
1590691200|2020-05-28 18:40:00|5.91|5.915|5.9|5.9|14178
1590691500|2020-05-28 18:45:00|5.9|5.92|5.9|5.92|13156
1590691800|2020-05-28 18:50:00|5.922|5.93|5.91|5.925|10478
1590692100|2020-05-28 18:55:00|5.92|5.96|5.92|5.955|13147
1590692400|2020-05-28 19:00:00|5.955|5.962|5.895|5.895|27869
1590692700|2020-05-28 19:05:00|5.89|5.895|5.89|5.895|7529
1590693000|2020-05-28 19:10:00|5.895|5.9|5.885|5.895|7052
1590693300|2020-05-28 19:15:00|5.895|5.895|5.88|5.88|8175
1590693600|2020-05-28 19:20:00|5.883|5.89|5.87|5.875|17815
1590693900|2020-05-28 19:25:00|5.875|5.895|5.86|5.86|30997
1590694200|2020-05-28 19:30:00|5.865|5.865|5.84|5.85|12804
1590694500|2020-05-28 19:35:00|5.85|5.86|5.85|5.86|18128
1590694800|2020-05-28 19:40:00|5.855|5.86|5.84|5.845|19480
1590695100|2020-05-28 19:45:00|5.845|5.87|5.835|5.86|103801
1590695400|2020-05-28 19:50:00|5.86|5.89|5.86|5.88|51939
1590695700|2020-05-28 19:55:00|5.89|5.89|5.88|5.89|76356
1590696000|2020-05-28 20:00:00|5.88|5.88|5.88|5.88|28613
1590699000|2020-05-28 20:50:00|5.88|5.88|5.88|5.88|0
1590759000|2020-05-29 13:30:00|5.87|5.92|5.82|5.845|13616
1590759300|2020-05-29 13:35:00|5.85|5.87|5.81|5.85|19893
1590759600|2020-05-29 13:40:00|5.84|5.84|5.755|5.8|23364
1590759900|2020-05-29 13:45:00|5.79|5.83|5.79|5.795|27614
1590760200|2020-05-29 13:50:00|5.795|5.795|5.67|5.69|51211
1590760500|2020-05-29 13:55:00|5.69|5.71|5.61|5.71|65972
1590760800|2020-05-29 14:00:00|5.7|5.7|5.64|5.677|30100
1590761100|2020-05-29 14:05:00|5.67|5.7|5.66|5.675|20514
1590761400|2020-05-29 14:10:00|5.68|5.77|5.665|5.77|23199
1590761700|2020-05-29 14:15:00|5.76|5.788|5.72|5.788|32692
1590762000|2020-05-29 14:20:00|5.785|5.81|5.74|5.75|24053
1590762300|2020-05-29 14:25:00|5.755|5.755|5.69|5.735|17582
1590762600|2020-05-29 14:30:00|5.732|5.735|5.71|5.73|22685
1590762900|2020-05-29 14:35:00|5.74|5.74|5.705|5.71|16267
1590763200|2020-05-29 14:40:00|5.705|5.72|5.7|5.7|16381
1590763500|2020-05-29 14:45:00|5.705|5.725|5.695|5.725|17330
1590763800|2020-05-29 14:50:00|5.73|5.76|5.725|5.73|14113
1590764100|2020-05-29 14:55:00|5.735|5.743|5.724|5.724|26472
1590764400|2020-05-29 15:00:00|5.72|5.74|5.69|5.69|45250
1590764700|2020-05-29 15:05:00|5.68|5.7|5.645|5.65|63447
1590765000|2020-05-29 15:10:00|5.65|5.71|5.64|5.695|40395
1590765300|2020-05-29 15:15:00|5.7|5.73|5.69|5.705|18156
1590765600|2020-05-29 15:20:00|5.7|5.74|5.7|5.73|15883
1590765900|2020-05-29 15:25:00|5.735|5.735|5.66|5.69|55397
1590766200|2020-05-29 15:30:00|5.685|5.73|5.68|5.72|13087
1590766500|2020-05-29 15:35:00|5.715|5.75|5.715|5.74|9456
1590766800|2020-05-29 15:40:00|5.74|5.75|5.74|5.74|5903
1590767100|2020-05-29 15:45:00|5.75|5.75|5.73|5.735|5050
1590767400|2020-05-29 15:50:00|5.74|5.76|5.74|5.76|6127
1590767700|2020-05-29 15:55:00|5.76|5.78|5.76|5.78|10928
1590768000|2020-05-29 16:00:00|5.78|5.78|5.76|5.76|3637
1590768300|2020-05-29 16:05:00|5.76|5.765|5.73|5.73|15228
1590768600|2020-05-29 16:10:00|5.73|5.73|5.69|5.695|12374
1590768900|2020-05-29 16:15:00|5.69|5.7|5.67|5.68|11387
1590769200|2020-05-29 16:20:00|5.67|5.69|5.66|5.69|19808
1590769500|2020-05-29 16:25:00|5.68|5.69|5.68|5.69|948
1590769800|2020-05-29 16:30:00|5.69|5.71|5.673|5.7|34734
1590770100|2020-05-29 16:35:00|5.7|5.73|5.7|5.73|4143
1590770400|2020-05-29 16:40:00|5.73|5.75|5.73|5.74|13360
1590770700|2020-05-29 16:45:00|5.735|5.735|5.72|5.73|8525
1590771000|2020-05-29 16:50:00|5.725|5.725|5.65|5.68|18709
1590771300|2020-05-29 16:55:00|5.68|5.75|5.68|5.74|27927
1590771600|2020-05-29 17:00:00|5.75|5.76|5.74|5.74|4620
1590771900|2020-05-29 17:05:00|5.74|5.76|5.73|5.75|8627
1590772200|2020-05-29 17:10:00|5.755|5.76|5.723|5.73|14703
1590772500|2020-05-29 17:15:00|5.735|5.74|5.71|5.72|13853
1590772800|2020-05-29 17:20:00|5.72|5.73|5.715|5.73|4496
1590773100|2020-05-29 17:25:00|5.725|5.73|5.69|5.69|9024
1590773400|2020-05-29 17:30:00|5.685|5.69|5.67|5.69|14974
1590773700|2020-05-29 17:35:00|5.68|5.68|5.68|5.68|3706
1590774000|2020-05-29 17:40:00|5.67|5.69|5.655|5.655|15051
1590774300|2020-05-29 17:45:00|5.66|5.66|5.65|5.655|2049
1590774600|2020-05-29 17:50:00|5.66|5.66|5.65|5.66|5731
1590774900|2020-05-29 17:55:00|5.66|5.68|5.66|5.68|7982
1590775200|2020-05-29 18:00:00|5.67|5.67|5.66|5.67|5589
1590775500|2020-05-29 18:05:00|5.665|5.71|5.66|5.7|25437
1590775800|2020-05-29 18:10:00|5.695|5.71|5.67|5.68|8477
1590776100|2020-05-29 18:15:00|5.675|5.68|5.67|5.67|4876
1590776400|2020-05-29 18:20:00|5.675|5.7|5.67|5.695|9189
1590776700|2020-05-29 18:25:00|5.7|5.745|5.7|5.725|27232
1590777000|2020-05-29 18:30:00|5.725|5.75|5.72|5.75|13382
1590777300|2020-05-29 18:35:00|5.75|5.76|5.73|5.735|19562
1590777600|2020-05-29 18:40:00|5.745|5.75|5.71|5.71|20313
1590777900|2020-05-29 18:45:00|5.72|5.73|5.7|5.7|12727
1590778200|2020-05-29 18:50:00|5.71|5.71|5.655|5.69|29545
1590778500|2020-05-29 18:55:00|5.7|5.77|5.685|5.77|30579
1590778800|2020-05-29 19:00:00|5.78|5.85|5.78|5.85|28010
1590779100|2020-05-29 19:05:00|5.85|5.85|5.82|5.82|9847
1590779400|2020-05-29 19:10:00|5.82|5.825|5.8|5.8|10724
1590779700|2020-05-29 19:15:00|5.805|5.805|5.77|5.795|24128
1590780000|2020-05-29 19:20:00|5.8|5.83|5.8|5.82|18786
1590780300|2020-05-29 19:25:00|5.82|5.83|5.79|5.83|22975
1590780600|2020-05-29 19:30:00|5.835|5.91|5.835|5.88|73345
1590780900|2020-05-29 19:35:00|5.9|5.91|5.89|5.9|56473
1590781200|2020-05-29 19:40:00|5.895|5.915|5.89|5.915|48518
1590781500|2020-05-29 19:45:00|5.905|5.91|5.89|5.91|85754
1590781800|2020-05-29 19:50:00|5.9|5.96|5.9|5.96|195429
1590782100|2020-05-29 19:55:00|5.96|5.97|5.9|5.9|189299
1590782400|2020-05-29 20:00:00|5.9|5.9|5.9|5.9|0
1590783300|2020-05-29 20:15:00|5.9|5.9|5.9|5.9|0
1591018200|2020-06-01 13:30:00|5.94|6.02|5.94|5.995|28211
1591018500|2020-06-01 13:35:00|6.01|6.059|6|6.04|42508
1591018800|2020-06-01 13:40:00|6.045|6.09|6.02|6.08|25922
1591019100|2020-06-01 13:45:00|6.09|6.17|6.09|6.17|23777
1591019400|2020-06-01 13:50:00|6.165|6.165|6.13|6.135|17716
1591019700|2020-06-01 13:55:00|6.14|6.14|6.1|6.105|14614
1591020000|2020-06-01 14:00:00|6.1|6.12|6.06|6.105|24586
1591020300|2020-06-01 14:05:00|6.105|6.13|6.1|6.1|11266
1591020600|2020-06-01 14:10:00|6.11|6.19|6.11|6.17|26110
1591020900|2020-06-01 14:15:00|6.16|6.21|6.15|6.2|27048
1591021200|2020-06-01 14:20:00|6.2|6.2|6.15|6.15|20582
1591021500|2020-06-01 14:25:00|6.14|6.16|6.12|6.122|10089
1591021800|2020-06-01 14:30:00|6.12|6.12|6.105|6.11|5108
1591022100|2020-06-01 14:35:00|6.11|6.125|6.11|6.12|3418
1591022400|2020-06-01 14:40:00|6.12|6.16|6.11|6.16|19584
1591022700|2020-06-01 14:45:00|6.155|6.19|6.145|6.19|10928
1591023000|2020-06-01 14:50:00|6.19|6.21|6.17|6.2|14156
1591023300|2020-06-01 14:55:00|6.2|6.205|6.18|6.18|14168
1591023600|2020-06-01 15:00:00|6.185|6.19|6.13|6.13|22989
1591023900|2020-06-01 15:05:00|6.13|6.145|6.11|6.135|17146
1591024200|2020-06-01 15:10:00|6.138|6.175|6.13|6.175|16046
1591024500|2020-06-01 15:15:00|6.18|6.2|6.17|6.19|3289
1591024800|2020-06-01 15:20:00|6.19|6.2|6.18|6.18|8571
1591025100|2020-06-01 15:25:00|6.18|6.195|6.18|6.195|7488
1591025400|2020-06-01 15:30:00|6.2|6.21|6.18|6.18|11009
1591025700|2020-06-01 15:35:00|6.185|6.2|6.18|6.2|11644
1591026000|2020-06-01 15:40:00|6.2|6.21|6.19|6.195|9332
1591026300|2020-06-01 15:45:00|6.19|6.2|6.175|6.195|11044
1591026600|2020-06-01 15:50:00|6.2|6.215|6.195|6.215|5193
1591026900|2020-06-01 15:55:00|6.22|6.22|6.195|6.2|7954
1591027200|2020-06-01 16:00:00|6.195|6.21|6.18|6.21|9282
1591027500|2020-06-01 16:05:00|6.2|6.205|6.2|6.205|1091
1591027800|2020-06-01 16:10:00|6.204|6.21|6.19|6.19|6663
1591028100|2020-06-01 16:15:00|6.195|6.2|6.19|6.195|3245
1591028400|2020-06-01 16:20:00|6.19|6.193|6.17|6.17|11703
1591028700|2020-06-01 16:25:00|6.17|6.18|6.17|6.175|2635
1591029000|2020-06-01 16:30:00|6.175|6.18|6.17|6.175|2481
1591029300|2020-06-01 16:35:00|6.175|6.185|6.175|6.176|12113
1591029600|2020-06-01 16:40:00|6.175|6.175|6.155|6.16|24588
1591029900|2020-06-01 16:45:00|6.16|6.17|6.16|6.165|1616
1591030200|2020-06-01 16:50:00|6.17|6.17|6.155|6.155|5817
1591030500|2020-06-01 16:55:00|6.155|6.155|6.13|6.135|5653
1591030800|2020-06-01 17:00:00|6.135|6.15|6.135|6.15|3660
1591031100|2020-06-01 17:05:00|6.16|6.19|6.16|6.185|10811
1591031400|2020-06-01 17:10:00|6.185|6.2|6.185|6.2|13658
1591031700|2020-06-01 17:15:00|6.19|6.2|6.185|6.2|28988
1591032000|2020-06-01 17:20:00|6.21|6.21|6.2|6.21|6114
1591032300|2020-06-01 17:25:00|6.205|6.23|6.205|6.23|9395
1591032600|2020-06-01 17:30:00|6.225|6.23|6.22|6.226|3227
1591032900|2020-06-01 17:35:00|6.23|6.26|6.2|6.255|49456
1591033200|2020-06-01 17:40:00|6.26|6.26|6.23|6.25|26377
1591033500|2020-06-01 17:45:00|6.25|6.27|6.25|6.255|10970
1591033800|2020-06-01 17:50:00|6.25|6.26|6.245|6.245|5092
1591034100|2020-06-01 17:55:00|6.245|6.245|6.235|6.235|2174
1591034400|2020-06-01 18:00:00|6.24|6.24|6.22|6.22|5534
1591034700|2020-06-01 18:05:00|6.23|6.235|6.22|6.235|9323
1591035000|2020-06-01 18:10:00|6.24|6.24|6.205|6.21|22540
1591035300|2020-06-01 18:15:00|6.21|6.21|6.21|6.21|343
1591035600|2020-06-01 18:20:00|6.21|6.21|6.21|6.21|3828
1591035900|2020-06-01 18:25:00|6.205|6.205|6.18|6.18|14245
1591036200|2020-06-01 18:30:00|6.176|6.2|6.176|6.19|13653
1591036500|2020-06-01 18:35:00|6.18|6.183|6.175|6.183|10172
1591036800|2020-06-01 18:40:00|6.18|6.18|6.18|6.18|2494
1591037100|2020-06-01 18:45:00|6.18|6.19|6.18|6.19|2646
1591037400|2020-06-01 18:50:00|6.19|6.2|6.19|6.195|2647
1591037700|2020-06-01 18:55:00|6.19|6.19|6.185|6.185|3080
1591038000|2020-06-01 19:00:00|6.19|6.19|6.18|6.19|3305
1591038300|2020-06-01 19:05:00|6.18|6.19|6.18|6.19|3423
1591038600|2020-06-01 19:10:00|6.187|6.19|6.175|6.175|7416
1591038900|2020-06-01 19:15:00|6.18|6.18|6.175|6.18|5496
1591039200|2020-06-01 19:20:00|6.179|6.19|6.17|6.175|11661
1591039500|2020-06-01 19:25:00|6.175|6.18|6.17|6.17|12151
1591039800|2020-06-01 19:30:00|6.17|6.17|6.16|6.16|10804
1591040100|2020-06-01 19:35:00|6.16|6.17|6.15|6.155|46001
1591040400|2020-06-01 19:40:00|6.155|6.16|6.15|6.16|9342
1591040700|2020-06-01 19:45:00|6.155|6.18|6.155|6.16|29472
1591041000|2020-06-01 19:50:00|6.16|6.16|6.141|6.155|23625
1591041300|2020-06-01 19:55:00|6.155|6.17|6.13|6.13|73630
1591041600|2020-06-01 20:00:00|6.13|6.13|6.13|6.13|62615
1591042500|2020-06-01 20:15:00|6.13|6.13|6.13|6.13|0
1591044600|2020-06-01 20:50:00|6.14|6.14|6.14|6.14|0
1591104600|2020-06-02 13:30:00|6.25|6.28|6.19|6.21|43464
1591104900|2020-06-02 13:35:00|6.2|6.205|6.13|6.18|26551
1591105200|2020-06-02 13:40:00|6.19|6.325|6.19|6.31|33194
1591105500|2020-06-02 13:45:00|6.31|6.31|6.26|6.3|47747
1591105800|2020-06-02 13:50:00|6.305|6.36|6.3|6.35|29819
1591106100|2020-06-02 13:55:00|6.34|6.4|6.335|6.4|23819
1591106400|2020-06-02 14:00:00|6.4|6.41|6.325|6.325|28190
1591106700|2020-06-02 14:05:00|6.33|6.39|6.33|6.38|33384
1591107000|2020-06-02 14:10:00|6.38|6.41|6.33|6.36|24580
1591107300|2020-06-02 14:15:00|6.355|6.36|6.32|6.34|24479
1591107600|2020-06-02 14:20:00|6.35|6.39|6.33|6.39|15655
1591107900|2020-06-02 14:25:00|6.385|6.385|6.34|6.36|22831
1591108200|2020-06-02 14:30:00|6.37|6.43|6.355|6.355|24113
1591108500|2020-06-02 14:35:00|6.35|6.36|6.335|6.35|10369
1591108800|2020-06-02 14:40:00|6.35|6.35|6.3|6.3|14444
1591109100|2020-06-02 14:45:00|6.31|6.31|6.29|6.31|8129
1591109400|2020-06-02 14:50:00|6.3|6.32|6.29|6.31|5572
1591109700|2020-06-02 14:55:00|6.32|6.345|6.32|6.34|8827
1591110000|2020-06-02 15:00:00|6.33|6.34|6.26|6.27|12927
1591110300|2020-06-02 15:05:00|6.27|6.29|6.22|6.24|19109
1591110600|2020-06-02 15:10:00|6.24|6.27|6.24|6.25|11518
1591110900|2020-06-02 15:15:00|6.25|6.29|6.235|6.28|18207
1591111200|2020-06-02 15:20:00|6.28|6.28|6.25|6.27|13500
1591111500|2020-06-02 15:25:00|6.275|6.28|6.27|6.28|6026
1591111800|2020-06-02 15:30:00|6.27|6.29|6.25|6.275|10271
1591112100|2020-06-02 15:35:00|6.28|6.29|6.27|6.28|7903
1591112400|2020-06-02 15:40:00|6.283|6.283|6.28|6.28|2311
1591112700|2020-06-02 15:45:00|6.285|6.285|6.27|6.28|1359
1591113000|2020-06-02 15:50:00|6.28|6.281|6.27|6.27|8153
1591113300|2020-06-02 15:55:00|6.275|6.28|6.27|6.28|1531
1591113600|2020-06-02 16:00:00|6.272|6.305|6.27|6.3|28289
1591113900|2020-06-02 16:05:00|6.295|6.305|6.29|6.29|44006
1591114200|2020-06-02 16:10:00|6.295|6.3|6.28|6.28|17434
1591114500|2020-06-02 16:15:00|6.28|6.285|6.27|6.28|4575
1591114800|2020-06-02 16:20:00|6.29|6.29|6.28|6.281|1399
1591115100|2020-06-02 16:25:00|6.28|6.285|6.28|6.285|5808
1591115400|2020-06-02 16:30:00|6.29|6.3|6.29|6.29|25152
1591115700|2020-06-02 16:35:00|6.3|6.3|6.29|6.3|1893
1591116000|2020-06-02 16:40:00|6.295|6.3|6.29|6.3|2156
1591116300|2020-06-02 16:45:00|6.295|6.295|6.27|6.29|16181
1591116600|2020-06-02 16:50:00|6.29|6.29|6.28|6.28|1487
1591116900|2020-06-02 16:55:00|6.28|6.29|6.27|6.29|7830
1591117200|2020-06-02 17:00:00|6.285|6.287|6.28|6.285|3309
1591117500|2020-06-02 17:05:00|6.285|6.285|6.285|6.285|624
1591117800|2020-06-02 17:10:00|6.287|6.29|6.28|6.285|3509
1591118100|2020-06-02 17:15:00|6.28|6.285|6.27|6.27|8058
1591118400|2020-06-02 17:20:00|6.27|6.28|6.27|6.275|17746
1591118700|2020-06-02 17:25:00|6.27|6.275|6.27|6.27|5851
1591119000|2020-06-02 17:30:00|6.27|6.28|6.27|6.28|1801
1591119300|2020-06-02 17:35:00|6.275|6.28|6.275|6.28|3607
1591119600|2020-06-02 17:40:00|6.275|6.28|6.26|6.27|11927
1591119900|2020-06-02 17:45:00|6.27|6.27|6.22|6.22|12279
1591120200|2020-06-02 17:50:00|6.227|6.23|6.19|6.19|15210
1591120500|2020-06-02 17:55:00|6.2|6.23|6.2|6.23|9379
1591120800|2020-06-02 18:00:00|6.23|6.245|6.22|6.24|5972
1591121100|2020-06-02 18:05:00|6.24|6.24|6.21|6.215|13851
1591121400|2020-06-02 18:10:00|6.21|6.24|6.21|6.24|6404
1591121700|2020-06-02 18:15:00|6.245|6.25|6.24|6.25|4328
1591122000|2020-06-02 18:20:00|6.249|6.25|6.24|6.244|4753
1591122300|2020-06-02 18:25:00|6.245|6.245|6.21|6.215|14524
1591122600|2020-06-02 18:30:00|6.21|6.215|6.175|6.175|26764
1591122900|2020-06-02 18:35:00|6.18|6.185|6.165|6.175|9461
1591123200|2020-06-02 18:40:00|6.18|6.225|6.18|6.225|4529
1591123500|2020-06-02 18:45:00|6.22|6.22|6.2|6.2|8434
1591123800|2020-06-02 18:50:00|6.21|6.23|6.21|6.23|3253
1591124100|2020-06-02 18:55:00|6.23|6.24|6.225|6.23|10139
1591124400|2020-06-02 19:00:00|6.23|6.24|6.2|6.21|8865
1591124700|2020-06-02 19:05:00|6.21|6.22|6.21|6.22|2044
1591125000|2020-06-02 19:10:00|6.22|6.22|6.215|6.22|2187
1591125300|2020-06-02 19:15:00|6.22|6.23|6.22|6.23|8993
1591125600|2020-06-02 19:20:00|6.22|6.23|6.2|6.22|22598
1591125900|2020-06-02 19:25:00|6.215|6.22|6.19|6.22|12559
1591126200|2020-06-02 19:30:00|6.215|6.225|6.215|6.22|6599
1591126500|2020-06-02 19:35:00|6.23|6.23|6.22|6.23|4612
1591126800|2020-06-02 19:40:00|6.225|6.235|6.22|6.22|17458
1591127100|2020-06-02 19:45:00|6.22|6.24|6.22|6.23|22252
1591127400|2020-06-02 19:50:00|6.24|6.245|6.23|6.23|26647
1591127700|2020-06-02 19:55:00|6.23|6.26|6.23|6.26|69656
1591128000|2020-06-02 20:00:00|6.26|6.26|6.26|6.26|0
1591128900|2020-06-02 20:15:00|6.26|6.26|6.26|6.26|0
1591191000|2020-06-03 13:30:00|6.3|6.44|6.3|6.44|28656
1591191300|2020-06-03 13:35:00|6.45|6.49|6.37|6.39|30611
1591191600|2020-06-03 13:40:00|6.395|6.44|6.39|6.41|17922
1591191900|2020-06-03 13:45:00|6.41|6.45|6.41|6.44|9054
1591192200|2020-06-03 13:50:00|6.45|6.49|6.44|6.45|20331
1591192500|2020-06-03 13:55:00|6.46|6.515|6.46|6.51|10343
1591192800|2020-06-03 14:00:00|6.5|6.53|6.5|6.5|12728
1591193100|2020-06-03 14:05:00|6.5|6.52|6.48|6.48|15557
1591193400|2020-06-03 14:10:00|6.48|6.5|6.465|6.49|15090
1591193700|2020-06-03 14:15:00|6.495|6.595|6.495|6.58|14975
1591194000|2020-06-03 14:20:00|6.58|6.66|6.58|6.63|51339
1591194300|2020-06-03 14:25:00|6.63|6.685|6.63|6.68|8852
1591194600|2020-06-03 14:30:00|6.67|6.67|6.615|6.62|17479
1591194900|2020-06-03 14:35:00|6.62|6.62|6.58|6.58|6332
1591195200|2020-06-03 14:40:00|6.59|6.66|6.59|6.66|13540
1591195500|2020-06-03 14:45:00|6.66|6.66|6.64|6.655|12273
1591195800|2020-06-03 14:50:00|6.65|6.66|6.61|6.63|21944
1591196100|2020-06-03 14:55:00|6.63|6.66|6.61|6.66|11831
1591196400|2020-06-03 15:00:00|6.65|6.68|6.64|6.67|10851
1591196700|2020-06-03 15:05:00|6.675|6.68|6.67|6.68|3328
1591197000|2020-06-03 15:10:00|6.68|6.68|6.615|6.635|55298
1591197300|2020-06-03 15:15:00|6.64|6.69|6.64|6.67|19446
1591197600|2020-06-03 15:20:00|6.67|6.68|6.635|6.635|30174
1591197900|2020-06-03 15:25:00|6.63|6.645|6.62|6.62|10433
1591198200|2020-06-03 15:30:00|6.63|6.63|6.62|6.625|3549
1591198500|2020-06-03 15:35:00|6.63|6.63|6.595|6.6|11643
1591198800|2020-06-03 15:40:00|6.6|6.6|6.59|6.6|6001
1591199100|2020-06-03 15:45:00|6.595|6.595|6.58|6.59|21014
1591199400|2020-06-03 15:50:00|6.59|6.6|6.59|6.6|5842
1591199700|2020-06-03 15:55:00|6.595|6.65|6.595|6.645|14253
1591200000|2020-06-03 16:00:00|6.645|6.65|6.6|6.605|15959
1591200300|2020-06-03 16:05:00|6.6|6.609|6.6|6.605|1034
1591200600|2020-06-03 16:10:00|6.615|6.65|6.615|6.645|19468
1591200900|2020-06-03 16:15:00|6.65|6.65|6.645|6.65|6482
1591201200|2020-06-03 16:20:00|6.65|6.67|6.645|6.67|25809
1591201500|2020-06-03 16:25:00|6.67|6.67|6.6|6.64|38894
1591201800|2020-06-03 16:30:00|6.63|6.64|6.63|6.64|6409
1591202100|2020-06-03 16:35:00|6.64|6.64|6.635|6.64|4539
1591202400|2020-06-03 16:40:00|6.64|6.65|6.63|6.65|5138
1591202700|2020-06-03 16:45:00|6.645|6.65|6.64|6.645|2822
1591203000|2020-06-03 16:50:00|6.65|6.67|6.645|6.645|17128
1591203300|2020-06-03 16:55:00|6.65|6.65|6.62|6.64|8152
1591203600|2020-06-03 17:00:00|6.63|6.635|6.62|6.625|9028
1591203900|2020-06-03 17:05:00|6.625|6.64|6.62|6.633|4135
1591204200|2020-06-03 17:10:00|6.636|6.646|6.63|6.635|8547
1591204500|2020-06-03 17:15:00|6.635|6.636|6.605|6.605|6029
1591204800|2020-06-03 17:20:00|6.6|6.605|6.575|6.58|15109
1591205100|2020-06-03 17:25:00|6.59|6.59|6.58|6.585|5905
1591205400|2020-06-03 17:30:00|6.585|6.59|6.58|6.59|2079
1591205700|2020-06-03 17:35:00|6.59|6.61|6.585|6.61|6753
1591206000|2020-06-03 17:40:00|6.61|6.61|6.6|6.61|15384
1591206300|2020-06-03 17:45:00|6.61|6.61|6.605|6.61|6318
1591206600|2020-06-03 17:50:00|6.6|6.6|6.595|6.595|6136
1591206900|2020-06-03 17:55:00|6.6|6.61|6.6|6.61|3350
1591207200|2020-06-03 18:00:00|6.61|6.63|6.61|6.615|11930
1591207500|2020-06-03 18:05:00|6.616|6.616|6.59|6.59|5714
1591207800|2020-06-03 18:10:00|6.59|6.59|6.58|6.586|10145
1591208100|2020-06-03 18:15:00|6.585|6.588|6.58|6.585|6901
1591208400|2020-06-03 18:20:00|6.58|6.59|6.57|6.576|17799
1591208700|2020-06-03 18:25:00|6.57|6.575|6.56|6.566|8594
1591209000|2020-06-03 18:30:00|6.565|6.58|6.55|6.57|21493
1591209300|2020-06-03 18:35:00|6.57|6.59|6.57|6.58|29329
1591209600|2020-06-03 18:40:00|6.57|6.58|6.556|6.56|14560
1591209900|2020-06-03 18:45:00|6.56|6.575|6.56|6.575|4153
1591210200|2020-06-03 18:50:00|6.575|6.58|6.56|6.57|10384
1591210500|2020-06-03 18:55:00|6.57|6.57|6.56|6.565|1991
1591210800|2020-06-03 19:00:00|6.56|6.59|6.56|6.59|11342
1591211100|2020-06-03 19:05:00|6.59|6.61|6.59|6.592|13678
1591211400|2020-06-03 19:10:00|6.596|6.6|6.59|6.6|2417
1591211700|2020-06-03 19:15:00|6.59|6.6|6.57|6.57|25109
1591212000|2020-06-03 19:20:00|6.57|6.6|6.57|6.6|10536
1591212300|2020-06-03 19:25:00|6.605|6.62|6.605|6.62|14188
1591212600|2020-06-03 19:30:00|6.615|6.62|6.61|6.62|7395
1591212900|2020-06-03 19:35:00|6.62|6.64|6.61|6.64|21827
1591213200|2020-06-03 19:40:00|6.635|6.66|6.635|6.66|62486
1591213500|2020-06-03 19:45:00|6.66|6.675|6.65|6.67|56814
1591213800|2020-06-03 19:50:00|6.67|6.68|6.64|6.64|69102
1591214100|2020-06-03 19:55:00|6.645|6.65|6.615|6.63|95167
1591214400|2020-06-03 20:00:00|6.61|6.61|6.61|6.61|111376
1591215300|2020-06-03 20:15:00|6.61|6.61|6.61|6.61|0
1591277400|2020-06-04 13:30:00|6.6|6.69|6.51|6.66|36882
1591277700|2020-06-04 13:35:00|6.64|6.655|6.58|6.59|16549
1591278000|2020-06-04 13:40:00|6.57|6.57|6.48|6.49|26278
1591278300|2020-06-04 13:45:00|6.5|6.5|6.42|6.495|32293
1591278600|2020-06-04 13:50:00|6.505|6.54|6.48|6.5|25869
1591278900|2020-06-04 13:55:00|6.5|6.5|6.405|6.45|25282
1591279200|2020-06-04 14:00:00|6.45|6.52|6.45|6.47|44110
1591279500|2020-06-04 14:05:00|6.48|6.48|6.42|6.435|32982
1591279800|2020-06-04 14:10:00|6.43|6.49|6.42|6.44|32870
1591280100|2020-06-04 14:15:00|6.445|6.53|6.445|6.53|32258
1591280400|2020-06-04 14:20:00|6.53|6.53|6.47|6.5|17336
1591280700|2020-06-04 14:25:00|6.495|6.56|6.495|6.555|23392
1591281000|2020-06-04 14:30:00|6.56|6.595|6.56|6.59|31540
1591281300|2020-06-04 14:35:00|6.585|6.59|6.515|6.52|16731
1591281600|2020-06-04 14:40:00|6.52|6.56|6.52|6.56|28061
1591281900|2020-06-04 14:45:00|6.56|6.63|6.56|6.63|23823
1591282200|2020-06-04 14:50:00|6.625|6.68|6.6|6.68|26310
1591282500|2020-06-04 14:55:00|6.67|6.675|6.65|6.65|21054
1591282800|2020-06-04 15:00:00|6.64|6.69|6.62|6.65|46483
1591283100|2020-06-04 15:05:00|6.655|6.67|6.62|6.62|17595
1591283400|2020-06-04 15:10:00|6.625|6.625|6.575|6.575|15272
1591283700|2020-06-04 15:15:00|6.58|6.58|6.545|6.57|20270
1591284000|2020-06-04 15:20:00|6.575|6.6|6.57|6.58|14675
1591284300|2020-06-04 15:25:00|6.58|6.58|6.56|6.58|11406
1591284600|2020-06-04 15:30:00|6.575|6.59|6.56|6.58|12187
1591284900|2020-06-04 15:35:00|6.58|6.58|6.56|6.57|8173
1591285200|2020-06-04 15:40:00|6.56|6.58|6.535|6.535|16901
1591285500|2020-06-04 15:45:00|6.53|6.53|6.475|6.485|12897
1591285800|2020-06-04 15:50:00|6.48|6.52|6.48|6.52|14974
1591286100|2020-06-04 15:55:00|6.51|6.52|6.51|6.515|10985
1591286400|2020-06-04 16:00:00|6.515|6.55|6.515|6.52|23043
1591286700|2020-06-04 16:05:00|6.52|6.52|6.51|6.51|6003
1591287000|2020-06-04 16:10:00|6.51|6.51|6.5|6.5|10543
1591287300|2020-06-04 16:15:00|6.5|6.51|6.47|6.5|24372
1591287600|2020-06-04 16:20:00|6.495|6.51|6.49|6.505|21673
1591287900|2020-06-04 16:25:00|6.5|6.5|6.47|6.48|5038
1591288200|2020-06-04 16:30:00|6.47|6.47|6.42|6.42|47621
1591288500|2020-06-04 16:35:00|6.415|6.43|6.405|6.41|20039
1591288800|2020-06-04 16:40:00|6.41|6.43|6.39|6.423|59523
1591289100|2020-06-04 16:45:00|6.43|6.465|6.43|6.46|26295
1591289400|2020-06-04 16:50:00|6.455|6.455|6.435|6.44|11693
1591289700|2020-06-04 16:55:00|6.44|6.44|6.42|6.425|10041
1591290000|2020-06-04 17:00:00|6.42|6.425|6.415|6.42|12869
1591290300|2020-06-04 17:05:00|6.415|6.44|6.415|6.435|24076
1591290600|2020-06-04 17:10:00|6.431|6.44|6.43|6.435|8119
1591290900|2020-06-04 17:15:00|6.44|6.45|6.435|6.445|8226
1591291200|2020-06-04 17:20:00|6.445|6.47|6.445|6.465|10386
1591291500|2020-06-04 17:25:00|6.47|6.495|6.46|6.46|29172
1591291800|2020-06-04 17:30:00|6.465|6.485|6.465|6.48|20967
1591292100|2020-06-04 17:35:00|6.48|6.485|6.475|6.48|12689
1591292400|2020-06-04 17:40:00|6.49|6.53|6.49|6.52|21508
1591292700|2020-06-04 17:45:00|6.524|6.524|6.49|6.5|17053
1591293000|2020-06-04 17:50:00|6.5|6.5|6.48|6.49|10622
1591293300|2020-06-04 17:55:00|6.49|6.5|6.48|6.48|4853
1591293600|2020-06-04 18:00:00|6.49|6.49|6.48|6.485|2258
1591293900|2020-06-04 18:05:00|6.48|6.485|6.47|6.48|21047
1591294200|2020-06-04 18:10:00|6.475|6.48|6.465|6.47|4781
1591294500|2020-06-04 18:15:00|6.465|6.47|6.435|6.44|19520
1591294800|2020-06-04 18:20:00|6.445|6.46|6.44|6.455|15254
1591295100|2020-06-04 18:25:00|6.455|6.457|6.44|6.44|7583
1591295400|2020-06-04 18:30:00|6.44|6.45|6.43|6.44|10009
1591295700|2020-06-04 18:35:00|6.43|6.45|6.42|6.45|22320
1591296000|2020-06-04 18:40:00|6.45|6.46|6.45|6.455|9208
1591296300|2020-06-04 18:45:00|6.45|6.455|6.45|6.45|3829
1591296600|2020-06-04 18:50:00|6.455|6.46|6.435|6.435|32512
1591296900|2020-06-04 18:55:00|6.43|6.435|6.395|6.425|30907
1591297200|2020-06-04 19:00:00|6.425|6.46|6.42|6.455|33504
1591297500|2020-06-04 19:05:00|6.45|6.45|6.425|6.44|21854
1591297800|2020-06-04 19:10:00|6.44|6.445|6.42|6.43|15363
1591298100|2020-06-04 19:15:00|6.425|6.44|6.41|6.435|19108
1591298400|2020-06-04 19:20:00|6.435|6.45|6.42|6.435|26174
1591298700|2020-06-04 19:25:00|6.43|6.45|6.43|6.44|8449
1591299000|2020-06-04 19:30:00|6.44|6.52|6.44|6.48|54387
1591299300|2020-06-04 19:35:00|6.485|6.495|6.46|6.465|23411
1591299600|2020-06-04 19:40:00|6.47|6.47|6.41|6.41|47024
1591299900|2020-06-04 19:45:00|6.415|6.45|6.41|6.44|44905
1591300200|2020-06-04 19:50:00|6.45|6.45|6.425|6.445|55259
1591300500|2020-06-04 19:55:00|6.45|6.485|6.44|6.47|149970
1591300800|2020-06-04 20:00:00|6.47|6.47|6.47|6.47|0
1591301700|2020-06-04 20:15:00|6.47|6.47|6.47|6.47|0
1591303800|2020-06-04 20:50:00|6.33|6.33|6.33|6.33|0
1591307400|2020-06-04 21:50:00|6.4|6.4|6.4|6.4|0
1591311000|2020-06-04 22:50:00|6.47|6.47|6.47|6.47|0
1591344900|2020-06-05 08:15:00|6.47|6.47|6.47|6.47|0
1591351500|2020-06-05 10:05:00|6.47|6.47|6.47|6.47|0
1591360800|2020-06-05 12:40:00|6.51|6.51|6.51|6.51|0
1591362300|2020-06-05 13:05:00|6.86|6.86|6.86|6.86|0
1591363800|2020-06-05 13:30:00|6.73|6.87|6.73|6.85|41599
1591364100|2020-06-05 13:35:00|6.84|6.85|6.8|6.835|12296
1591364400|2020-06-05 13:40:00|6.85|6.86|6.8|6.86|18834
1591364700|2020-06-05 13:45:00|6.86|6.9|6.83|6.86|24030
1591365000|2020-06-05 13:50:00|6.865|6.865|6.79|6.8|14621
1591365300|2020-06-05 13:55:00|6.82|6.82|6.71|6.765|17315
1591365600|2020-06-05 14:00:00|6.76|6.845|6.75|6.84|10424
1591365900|2020-06-05 14:05:00|6.84|6.85|6.815|6.835|17120
1591366200|2020-06-05 14:10:00|6.835|6.865|6.805|6.865|23628
1591366500|2020-06-05 14:15:00|6.85|6.914|6.84|6.89|38920
1591366800|2020-06-05 14:20:00|6.91|6.97|6.91|6.95|26733
1591367100|2020-06-05 14:25:00|6.94|7|6.92|6.995|32135
1591367400|2020-06-05 14:30:00|6.995|6.995|6.935|6.945|20474
1591367700|2020-06-05 14:35:00|6.91|6.98|6.91|6.975|16836
1591368000|2020-06-05 14:40:00|6.97|6.99|6.94|6.95|22472
1591368300|2020-06-05 14:45:00|6.95|6.97|6.92|6.965|19525
1591368600|2020-06-05 14:50:00|6.96|6.97|6.94|6.95|22961
1591368900|2020-06-05 14:55:00|6.95|6.95|6.9|6.93|17065
1591369200|2020-06-05 15:00:00|6.935|6.975|6.91|6.965|20794
1591369500|2020-06-05 15:05:00|6.97|6.98|6.9|6.9|13322
1591369800|2020-06-05 15:10:00|6.91|6.93|6.89|6.9|18488
1591370100|2020-06-05 15:15:00|6.905|6.915|6.88|6.915|25616
1591370400|2020-06-05 15:20:00|6.92|6.97|6.92|6.96|38707
1591370700|2020-06-05 15:25:00|6.965|6.967|6.96|6.96|3254
1591371000|2020-06-05 15:30:00|6.96|6.97|6.95|6.96|16077
1591371300|2020-06-05 15:35:00|6.965|6.965|6.94|6.95|25874
1591371600|2020-06-05 15:40:00|6.95|6.955|6.945|6.95|4354
1591371900|2020-06-05 15:45:00|6.95|6.95|6.93|6.94|7142
1591372200|2020-06-05 15:50:00|6.94|6.96|6.94|6.955|10897
1591372500|2020-06-05 15:55:00|6.95|6.95|6.92|6.92|12075
1591372800|2020-06-05 16:00:00|6.93|6.94|6.91|6.93|56342
1591373100|2020-06-05 16:05:00|6.93|6.96|6.93|6.955|9828
1591373400|2020-06-05 16:10:00|6.955|6.96|6.94|6.94|5927
1591373700|2020-06-05 16:15:00|6.95|6.95|6.89|6.9|9803
1591374000|2020-06-05 16:20:00|6.893|6.94|6.893|6.935|9935
1591374300|2020-06-05 16:25:00|6.94|6.97|6.94|6.96|8291
1591374600|2020-06-05 16:30:00|6.96|6.97|6.94|6.96|19458
1591374900|2020-06-05 16:35:00|6.97|7.03|6.97|7.02|12579
1591375200|2020-06-05 16:40:00|7.02|7.03|7.01|7.01|5989
1591375500|2020-06-05 16:45:00|7.01|7.02|7|7.02|5025
1591375800|2020-06-05 16:50:00|7.02|7.02|7.01|7.015|9436
1591376100|2020-06-05 16:55:00|7.01|7.03|7.01|7.03|3586
1591376400|2020-06-05 17:00:00|7.02|7.025|6.99|7.01|8963
1591376700|2020-06-05 17:05:00|7.02|7.025|7.01|7.02|13353
1591377000|2020-06-05 17:10:00|7.01|7.015|6.995|6.995|2742
1591377300|2020-06-05 17:15:00|6.995|6.995|6.995|6.995|1155
1591377600|2020-06-05 17:20:00|7|7.01|7|7.005|6821
1591377900|2020-06-05 17:25:00|7.005|7.01|7|7.01|4327
1591378200|2020-06-05 17:30:00|7.01|7.01|6.99|7|7808
1591378500|2020-06-05 17:35:00|6.99|6.99|6.96|6.96|16423
1591378800|2020-06-05 17:40:00|6.97|6.98|6.96|6.98|5946
1591379100|2020-06-05 17:45:00|6.98|6.99|6.96|6.96|10577
1591379400|2020-06-05 17:50:00|6.965|6.98|6.94|6.965|15513
1591379700|2020-06-05 17:55:00|6.965|6.97|6.95|6.95|5656
1591380000|2020-06-05 18:00:00|6.955|6.98|6.955|6.965|13599
1591380300|2020-06-05 18:05:00|6.96|6.97|6.94|6.945|6241
1591380600|2020-06-05 18:10:00|6.94|6.955|6.935|6.95|58414
1591380900|2020-06-05 18:15:00|6.96|7.01|6.95|6.955|120303
1591381200|2020-06-05 18:20:00|6.955|6.99|6.93|6.95|75367
1591381500|2020-06-05 18:25:00|6.95|7.03|6.95|7.025|35248
1591381800|2020-06-05 18:30:00|7.03|7.06|6.99|7|31218
1591382100|2020-06-05 18:35:00|7|7.02|6.965|7|21877
1591382400|2020-06-05 18:40:00|7.01|7.03|7.01|7.02|8011
1591382700|2020-06-05 18:45:00|7.025|7.03|7.01|7.015|5612
1591383000|2020-06-05 18:50:00|7.01|7.04|7|7.02|29107
1591383300|2020-06-05 18:55:00|7.02|7.05|7|7.005|22606
1591383600|2020-06-05 19:00:00|7.01|7.05|7.01|7.05|12342
1591383900|2020-06-05 19:05:00|7.04|7.05|7|7.005|14715
1591384200|2020-06-05 19:10:00|7|7.015|6.96|7.015|56999
1591384500|2020-06-05 19:15:00|7.01|7.04|6.98|7.04|35698
1591384800|2020-06-05 19:20:00|7.03|7.03|6.99|6.99|16001
1591385100|2020-06-05 19:25:00|6.995|7.01|6.975|7.01|20192
1591385400|2020-06-05 19:30:00|7.005|7.01|6.97|7.01|99898
1591385700|2020-06-05 19:35:00|7.005|7.005|6.965|6.985|39220
1591386000|2020-06-05 19:40:00|6.985|6.99|6.98|6.985|12412
1591386300|2020-06-05 19:45:00|6.98|6.985|6.92|6.935|50778
1591386600|2020-06-05 19:50:00|6.94|6.97|6.935|6.95|52986
1591386900|2020-06-05 19:55:00|6.955|6.975|6.94|6.96|103526
1591387200|2020-06-05 20:00:00|6.96|6.96|6.96|6.96|37469
1591388100|2020-06-05 20:15:00|6.96|6.96|6.96|6.96|0
1591389000|2020-06-05 20:30:00|6.97|6.97|6.97|6.97|0
1591617300|2020-06-08 11:55:00|7|7|7|7|0
1591618500|2020-06-08 12:15:00|6.96|6.96|6.96|6.96|0
1591622700|2020-06-08 13:25:00|6.999|7|6.999|7|0
1591623000|2020-06-08 13:30:00|7.05|7.125|7.05|7.1|25652
1591623300|2020-06-08 13:35:00|7.07|7.14|7.07|7.14|12400
1591623600|2020-06-08 13:40:00|7.13|7.2|7.105|7.175|46293
1591623900|2020-06-08 13:45:00|7.17|7.31|7.165|7.28|29872
1591624200|2020-06-08 13:50:00|7.28|7.28|7.2|7.22|28961
1591624500|2020-06-08 13:55:00|7.22|7.24|7.21|7.23|8443
1591624800|2020-06-08 14:00:00|7.24|7.28|7.235|7.28|37410
1591625100|2020-06-08 14:05:00|7.28|7.29|7.245|7.29|16806
1591625400|2020-06-08 14:10:00|7.29|7.33|7.27|7.32|11996
1591625700|2020-06-08 14:15:00|7.32|7.32|7.235|7.24|15577
1591626000|2020-06-08 14:20:00|7.24|7.255|7.22|7.22|8499
1591626300|2020-06-08 14:25:00|7.22|7.235|7.2|7.205|18191
1591626600|2020-06-08 14:30:00|7.2|7.205|7.13|7.13|30133
1591626900|2020-06-08 14:35:00|7.12|7.12|7.045|7.05|23834
1591627200|2020-06-08 14:40:00|7.045|7.077|7.01|7.05|26988
1591627500|2020-06-08 14:45:00|7.045|7.105|7.045|7.08|31553
1591627800|2020-06-08 14:50:00|7.07|7.095|7.05|7.095|19087
1591628100|2020-06-08 14:55:00|7.1|7.1|7.06|7.1|16928
1591628400|2020-06-08 15:00:00|7.1|7.16|7.095|7.14|22839
1591628700|2020-06-08 15:05:00|7.135|7.135|7.09|7.095|7920
1591629000|2020-06-08 15:10:00|7.095|7.125|7.095|7.11|6064
1591629300|2020-06-08 15:15:00|7.115|7.115|7.06|7.06|21189
1591629600|2020-06-08 15:20:00|7.058|7.058|7.015|7.03|18853
1591629900|2020-06-08 15:25:00|7.03|7.035|7.025|7.035|5474
1591630200|2020-06-08 15:30:00|7.035|7.035|7.015|7.015|22265
1591630500|2020-06-08 15:35:00|7.02|7.03|7.015|7.025|1415
1591630800|2020-06-08 15:40:00|7.03|7.03|7.015|7.02|5809
1591631100|2020-06-08 15:45:00|7.015|7.04|7.015|7.035|5203
1591631400|2020-06-08 15:50:00|7.04|7.04|7.03|7.035|5565
1591631700|2020-06-08 15:55:00|7.04|7.05|7.035|7.035|10936
1591632000|2020-06-08 16:00:00|7.04|7.04|7.03|7.035|3300
1591632300|2020-06-08 16:05:00|7.03|7.05|7.03|7.045|18223
1591632600|2020-06-08 16:10:00|7.05|7.085|7.04|7.04|18585
1591632900|2020-06-08 16:15:00|7.05|7.05|7.03|7.035|22416
1591633200|2020-06-08 16:20:00|7.04|7.045|7.035|7.04|4276
1591633500|2020-06-08 16:25:00|7.05|7.05|7.04|7.045|3151
1591633800|2020-06-08 16:30:00|7.05|7.07|7.05|7.055|12324
1591634100|2020-06-08 16:35:00|7.06|7.06|7.055|7.055|3995
1591634400|2020-06-08 16:40:00|7.055|7.06|7.04|7.04|12893
1591634700|2020-06-08 16:45:00|7.045|7.055|7.045|7.05|7718
1591635000|2020-06-08 16:50:00|7.055|7.06|7.05|7.06|2721
1591635300|2020-06-08 16:55:00|7.06|7.06|7.05|7.06|2651
1591635600|2020-06-08 17:00:00|7.055|7.06|7.055|7.055|6157
1591635900|2020-06-08 17:05:00|7.06|7.07|7.055|7.063|18434
1591636200|2020-06-08 17:10:00|7.06|7.08|7.055|7.055|10161
1591636500|2020-06-08 17:15:00|7.055|7.055|7.055|7.055|1490
1591636800|2020-06-08 17:20:00|7.06|7.06|7.055|7.055|7310
1591637100|2020-06-08 17:25:00|7.055|7.06|7.055|7.055|11139
1591637400|2020-06-08 17:30:00|7.057|7.065|7.05|7.065|9762
1591637700|2020-06-08 17:35:00|7.06|7.06|7.055|7.055|12696
1591638000|2020-06-08 17:40:00|7.055|7.055|7.055|7.055|2313
1591638300|2020-06-08 17:45:00|7.05|7.06|7.05|7.06|4441
1591638600|2020-06-08 17:50:00|7.06|7.06|7.05|7.057|4213
1591638900|2020-06-08 17:55:00|7.056|7.06|7.05|7.05|8067
1591639200|2020-06-08 18:00:00|7.05|7.055|7.04|7.05|42035
1591639500|2020-06-08 18:05:00|7.055|7.059|7.04|7.04|11556
1591639800|2020-06-08 18:10:00|7.045|7.08|7.045|7.08|9778
1591640100|2020-06-08 18:15:00|7.08|7.08|7.055|7.06|4638
1591640400|2020-06-08 18:20:00|7.055|7.06|7.05|7.055|1442
1591640700|2020-06-08 18:25:00|7.06|7.08|7.055|7.08|10024
1591641000|2020-06-08 18:30:00|7.07|7.075|7.055|7.055|4468
1591641300|2020-06-08 18:35:00|7.058|7.08|7.055|7.07|11092
1591641600|2020-06-08 18:40:00|7.075|7.11|7.07|7.11|9593
1591641900|2020-06-08 18:45:00|7.11|7.11|7.1|7.105|4130
1591642200|2020-06-08 18:50:00|7.101|7.14|7.101|7.133|26420
1591642500|2020-06-08 18:55:00|7.133|7.17|7.132|7.17|8695
1591642800|2020-06-08 19:00:00|7.165|7.17|7.14|7.14|16092
1591643100|2020-06-08 19:05:00|7.145|7.145|7.135|7.135|3601
1591643400|2020-06-08 19:10:00|7.135|7.16|7.13|7.155|4129
1591643700|2020-06-08 19:15:00|7.155|7.16|7.14|7.14|11016
1591644000|2020-06-08 19:20:00|7.145|7.2|7.14|7.19|8518
1591644300|2020-06-08 19:25:00|7.19|7.24|7.19|7.22|19203
1591644600|2020-06-08 19:30:00|7.23|7.279|7.22|7.275|31322
1591644900|2020-06-08 19:35:00|7.28|7.325|7.28|7.325|46286
1591645200|2020-06-08 19:40:00|7.33|7.33|7.31|7.32|31141
1591645500|2020-06-08 19:45:00|7.32|7.39|7.31|7.385|74849
1591645800|2020-06-08 19:50:00|7.39|7.42|7.34|7.36|104934
1591646100|2020-06-08 19:55:00|7.355|7.38|7.34|7.38|141904
1591646400|2020-06-08 20:00:00|7.38|7.38|7.38|7.38|0
1591647300|2020-06-08 20:15:00|7.38|7.38|7.38|7.38|0
1591649700|2020-06-08 20:55:00|7.57|7.57|7.57|7.57|0
1591701300|2020-06-09 11:15:00|7.4|7.42|7.4|7.42|0
1591709400|2020-06-09 13:30:00|7.25|7.25|7.03|7.095|46226
1591709700|2020-06-09 13:35:00|7.1|7.14|7.06|7.08|19761
1591710000|2020-06-09 13:40:00|7.085|7.1|7.03|7.075|46110
1591710300|2020-06-09 13:45:00|7.07|7.07|6.84|6.89|89291
1591710600|2020-06-09 13:50:00|6.88|6.91|6.85|6.875|43113
1591710900|2020-06-09 13:55:00|6.88|6.9|6.87|6.89|18061
1591711200|2020-06-09 14:00:00|6.89|6.89|6.81|6.83|45761
1591711500|2020-06-09 14:05:00|6.825|6.825|6.78|6.782|57273
1591711800|2020-06-09 14:10:00|6.78|6.78|6.74|6.76|36665
1591712100|2020-06-09 14:15:00|6.76|6.77|6.735|6.765|30440
1591712400|2020-06-09 14:20:00|6.765|6.815|6.765|6.79|80364
1591712700|2020-06-09 14:25:00|6.8|6.825|6.79|6.81|10921
1591713000|2020-06-09 14:30:00|6.82|6.85|6.82|6.82|13551
1591713300|2020-06-09 14:35:00|6.82|6.87|6.82|6.86|10151
1591713600|2020-06-09 14:40:00|6.86|6.88|6.81|6.83|26210
1591713900|2020-06-09 14:45:00|6.83|6.89|6.83|6.89|24025
1591714200|2020-06-09 14:50:00|6.885|6.89|6.86|6.875|19690
1591714500|2020-06-09 14:55:00|6.87|6.905|6.84|6.85|26695
1591714800|2020-06-09 15:00:00|6.85|6.88|6.85|6.875|11717
1591715100|2020-06-09 15:05:00|6.87|6.87|6.85|6.865|13269
1591715400|2020-06-09 15:10:00|6.87|6.87|6.84|6.85|16745
1591715700|2020-06-09 15:15:00|6.84|6.85|6.79|6.85|66006
1591716000|2020-06-09 15:20:00|6.85|6.87|6.84|6.84|9507
1591716300|2020-06-09 15:25:00|6.85|6.85|6.81|6.84|15869
1591716600|2020-06-09 15:30:00|6.835|6.835|6.8|6.82|9808
1591716900|2020-06-09 15:35:00|6.815|6.82|6.79|6.8|10267
1591717200|2020-06-09 15:40:00|6.8|6.81|6.78|6.8|13150
1591717500|2020-06-09 15:45:00|6.805|6.805|6.775|6.775|6840
1591717800|2020-06-09 15:50:00|6.78|6.785|6.77|6.77|14371
1591718100|2020-06-09 15:55:00|6.78|6.79|6.775|6.785|21851
1591718400|2020-06-09 16:00:00|6.789|6.79|6.78|6.79|2025
1591718700|2020-06-09 16:05:00|6.785|6.79|6.77|6.785|21274
1591719000|2020-06-09 16:10:00|6.78|6.79|6.77|6.78|18488
1591719300|2020-06-09 16:15:00|6.775|6.78|6.77|6.775|23191
1591719600|2020-06-09 16:20:00|6.775|6.78|6.77|6.775|13612
1591719900|2020-06-09 16:25:00|6.775|6.775|6.775|6.775|1966
1591720200|2020-06-09 16:30:00|6.775|6.78|6.775|6.775|1753
1591720500|2020-06-09 16:35:00|6.772|6.78|6.77|6.78|1328
1591720800|2020-06-09 16:40:00|6.77|6.79|6.77|6.785|10250
1591721100|2020-06-09 16:45:00|6.79|6.79|6.785|6.79|2954
1591721400|2020-06-09 16:50:00|6.79|6.79|6.75|6.755|13465
1591721700|2020-06-09 16:55:00|6.76|6.77|6.75|6.77|36404
1591722000|2020-06-09 17:00:00|6.77|6.79|6.765|6.78|15297
1591722300|2020-06-09 17:05:00|6.77|6.77|6.745|6.75|16356
1591722600|2020-06-09 17:10:00|6.755|6.76|6.75|6.755|1353
1591722900|2020-06-09 17:15:00|6.75|6.76|6.74|6.745|11248
1591723200|2020-06-09 17:20:00|6.75|6.76|6.745|6.76|11223
1591723500|2020-06-09 17:25:00|6.75|6.775|6.75|6.77|10835
1591723800|2020-06-09 17:30:00|6.77|6.77|6.755|6.755|5195
1591724100|2020-06-09 17:35:00|6.75|6.75|6.735|6.74|11983
1591724400|2020-06-09 17:40:00|6.745|6.76|6.745|6.755|1985
1591724700|2020-06-09 17:45:00|6.76|6.77|6.755|6.765|3458
1591725000|2020-06-09 17:50:00|6.77|6.77|6.74|6.745|7478
1591725300|2020-06-09 17:55:00|6.75|6.76|6.745|6.753|5754
1591725600|2020-06-09 18:00:00|6.75|6.752|6.72|6.73|5522
1591725900|2020-06-09 18:05:00|6.73|6.73|6.715|6.725|16442
1591726200|2020-06-09 18:10:00|6.725|6.74|6.725|6.74|32790
1591726500|2020-06-09 18:15:00|6.75|6.76|6.745|6.75|9866
1591726800|2020-06-09 18:20:00|6.74|6.74|6.735|6.737|2493
1591727100|2020-06-09 18:25:00|6.73|6.735|6.725|6.73|5111
1591727400|2020-06-09 18:30:00|6.735|6.76|6.73|6.76|7501
1591727700|2020-06-09 18:35:00|6.76|6.76|6.74|6.75|6716
1591728000|2020-06-09 18:40:00|6.75|6.755|6.745|6.755|2993
1591728300|2020-06-09 18:45:00|6.76|6.77|6.755|6.77|4458
1591728600|2020-06-09 18:50:00|6.77|6.77|6.76|6.77|1408
1591728900|2020-06-09 18:55:00|6.765|6.77|6.755|6.755|4305
1591729200|2020-06-09 19:00:00|6.76|6.76|6.75|6.75|1876
1591729500|2020-06-09 19:05:00|6.751|6.759|6.74|6.759|17770
1591729800|2020-06-09 19:10:00|6.75|6.76|6.75|6.755|1400
1591730100|2020-06-09 19:15:00|6.76|6.76|6.755|6.76|3421
1591730400|2020-06-09 19:20:00|6.76|6.78|6.755|6.78|18880
1591730700|2020-06-09 19:25:00|6.775|6.79|6.76|6.785|33516
1591731000|2020-06-09 19:30:00|6.78|6.785|6.745|6.755|27195
1591731300|2020-06-09 19:35:00|6.755|6.765|6.755|6.755|26781
1591731600|2020-06-09 19:40:00|6.75|6.76|6.74|6.75|32156
1591731900|2020-06-09 19:45:00|6.75|6.76|6.735|6.735|20694
1591732200|2020-06-09 19:50:00|6.73|6.74|6.665|6.67|84688
1591732500|2020-06-09 19:55:00|6.66|6.68|6.65|6.66|147616
1591732800|2020-06-09 20:00:00|6.665|6.665|6.66|6.66|0
1591733700|2020-06-09 20:15:00|6.66|6.66|6.66|6.66|0
1591739400|2020-06-09 21:50:00|6.66|6.66|6.61|6.61|0
1591795800|2020-06-10 13:30:00|6.66|6.72|6.6|6.61|16500
1591796100|2020-06-10 13:35:00|6.57|6.57|6.49|6.49|64606
1591796400|2020-06-10 13:40:00|6.48|6.51|6.465|6.51|41974
1591796700|2020-06-10 13:45:00|6.51|6.52|6.475|6.48|25427
1591797000|2020-06-10 13:50:00|6.48|6.49|6.43|6.445|16165
1591797300|2020-06-10 13:55:00|6.45|6.49|6.445|6.48|15188
1591797600|2020-06-10 14:00:00|6.48|6.48|6.46|6.46|8133
1591797900|2020-06-10 14:05:00|6.46|6.46|6.4|6.44|19233
1591798200|2020-06-10 14:10:00|6.445|6.445|6.36|6.37|16189
1591798500|2020-06-10 14:15:00|6.37|6.44|6.365|6.4|51097
1591798800|2020-06-10 14:20:00|6.39|6.395|6.34|6.36|35143
1591799100|2020-06-10 14:25:00|6.36|6.395|6.36|6.38|16124
1591799400|2020-06-10 14:30:00|6.37|6.38|6.358|6.38|8759
1591799700|2020-06-10 14:35:00|6.38|6.39|6.37|6.39|6664
1591800000|2020-06-10 14:40:00|6.4|6.425|6.375|6.378|7303
1591800300|2020-06-10 14:45:00|6.38|6.395|6.37|6.38|6141
1591800600|2020-06-10 14:50:00|6.385|6.395|6.365|6.37|24251
1591800900|2020-06-10 14:55:00|6.36|6.375|6.345|6.36|11454
1591801200|2020-06-10 15:00:00|6.355|6.43|6.355|6.43|12821
1591801500|2020-06-10 15:05:00|6.42|6.45|6.42|6.437|16292
1591801800|2020-06-10 15:10:00|6.43|6.435|6.39|6.43|11490
1591802100|2020-06-10 15:15:00|6.46|6.475|6.45|6.475|6821
1591802400|2020-06-10 15:20:00|6.485|6.52|6.48|6.52|4982
1591802700|2020-06-10 15:25:00|6.52|6.53|6.495|6.495|10763
1591803000|2020-06-10 15:30:00|6.49|6.51|6.48|6.5|9305
1591803300|2020-06-10 15:35:00|6.5|6.5|6.49|6.5|2508
1591803600|2020-06-10 15:40:00|6.5|6.515|6.495|6.495|10116
1591803900|2020-06-10 15:45:00|6.495|6.495|6.48|6.48|1270
1591804200|2020-06-10 15:50:00|6.485|6.49|6.48|6.485|7133
1591804500|2020-06-10 15:55:00|6.48|6.485|6.48|6.48|4035
1591804800|2020-06-10 16:00:00|6.48|6.49|6.47|6.485|9833
1591805100|2020-06-10 16:05:00|6.48|6.485|6.455|6.455|3300
1591805400|2020-06-10 16:10:00|6.455|6.5|6.455|6.465|21414
1591805700|2020-06-10 16:15:00|6.46|6.475|6.455|6.46|6000
1591806000|2020-06-10 16:20:00|6.47|6.47|6.44|6.45|0
1591806300|2020-06-10 16:25:00|6.445|6.45|6.41|6.42|581750
1591806600|2020-06-10 16:30:00|6.41|6.42|6.41|6.41|4616
1591806900|2020-06-10 16:35:00|6.415|6.415|6.39|6.39|10646
1591807200|2020-06-10 16:40:00|6.395|6.42|6.39|6.415|18156
1591807500|2020-06-10 16:45:00|6.41|6.41|6.4|6.405|4319
1591807800|2020-06-10 16:50:00|6.405|6.41|6.405|6.405|801
1591808100|2020-06-10 16:55:00|6.4|6.405|6.39|6.39|2002
1591808400|2020-06-10 17:00:00|6.39|6.39|6.33|6.355|24657
1591808700|2020-06-10 17:05:00|6.357|6.37|6.35|6.35|7730
1591809000|2020-06-10 17:10:00|6.36|6.36|6.33|6.33|5560
1591809300|2020-06-10 17:15:00|6.335|6.335|6.31|6.33|14354
1591809600|2020-06-10 17:20:00|6.32|6.34|6.31|6.335|14433
1591809900|2020-06-10 17:25:00|6.335|6.36|6.335|6.35|8453
1591810200|2020-06-10 17:30:00|6.355|6.375|6.355|6.36|5521
1591810500|2020-06-10 17:35:00|6.355|6.355|6.32|6.32|4337
1591810800|2020-06-10 17:40:00|6.32|6.335|6.315|6.32|12842
1591811100|2020-06-10 17:45:00|6.33|6.34|6.32|6.335|4717
1591811400|2020-06-10 17:50:00|6.335|6.34|6.33|6.34|3100
1591811700|2020-06-10 17:55:00|6.335|6.34|6.33|6.34|1611
1591812000|2020-06-10 18:00:00|6.34|6.41|6.3|6.41|38332
1591812300|2020-06-10 18:05:00|6.43|6.43|6.39|6.41|10234
1591812600|2020-06-10 18:10:00|6.42|6.445|6.41|6.44|9633
1591812900|2020-06-10 18:15:00|6.45|6.46|6.44|6.44|14656
1591813200|2020-06-10 18:20:00|6.45|6.46|6.43|6.44|12976
1591813500|2020-06-10 18:25:00|6.45|6.46|6.45|6.45|12902
1591813800|2020-06-10 18:30:00|6.45|6.45|6.42|6.42|16764
1591814100|2020-06-10 18:35:00|6.415|6.425|6.375|6.38|16840
1591814400|2020-06-10 18:40:00|6.38|6.41|6.32|6.41|25340
1591814700|2020-06-10 18:45:00|6.41|6.41|6.34|6.355|14504
1591815000|2020-06-10 18:50:00|6.345|6.345|6.29|6.305|16711
1591815300|2020-06-10 18:55:00|6.3|6.34|6.29|6.335|15473
1591815600|2020-06-10 19:00:00|6.33|6.33|6.28|6.29|8937
1591815900|2020-06-10 19:05:00|6.3|6.345|6.29|6.32|11493
1591816200|2020-06-10 19:10:00|6.32|6.33|6.31|6.315|9141
1591816500|2020-06-10 19:15:00|6.32|6.33|6.29|6.31|11074
1591816800|2020-06-10 19:20:00|6.31|6.31|6.29|6.3|6847
1591817100|2020-06-10 19:25:00|6.3|6.36|6.275|6.36|14627
1591817400|2020-06-10 19:30:00|6.36|6.36|6.32|6.34|29501
1591817700|2020-06-10 19:35:00|6.34|6.37|6.32|6.365|17670
1591818000|2020-06-10 19:40:00|6.36|6.36|6.31|6.315|18319
1591818300|2020-06-10 19:45:00|6.315|6.32|6.28|6.32|27684
1591818600|2020-06-10 19:50:00|6.32|6.34|6.31|6.335|27717
1591818900|2020-06-10 19:55:00|6.33|6.34|6.285|6.29|66630
1591819200|2020-06-10 20:00:00|6.31|6.31|6.31|6.31|0
1591820100|2020-06-10 20:15:00|6.31|6.31|6.31|6.31|0
1591821000|2020-06-10 20:30:00|6.31|6.31|6.31|6.31|0
1591882200|2020-06-11 13:30:00|6.01|6.025|5.92|5.925|22929
1591882500|2020-06-11 13:35:00|5.88|5.88|5.81|5.815|106017
1591882800|2020-06-11 13:40:00|5.82|5.88|5.805|5.86|44359
1591883100|2020-06-11 13:45:00|5.87|5.92|5.855|5.87|30306
1591883400|2020-06-11 13:50:00|5.86|5.92|5.845|5.9|10457
1591883700|2020-06-11 13:55:00|5.9|5.95|5.9|5.91|7463
1591884000|2020-06-11 14:00:00|5.9|5.925|5.85|5.86|16745
1591884300|2020-06-11 14:05:00|5.858|5.89|5.858|5.88|21287
1591884600|2020-06-11 14:10:00|5.88|5.88|5.85|5.85|20613
1591884900|2020-06-11 14:15:00|5.85|5.88|5.84|5.86|24036
1591885200|2020-06-11 14:20:00|5.86|5.86|5.84|5.85|15391
1591885500|2020-06-11 14:25:00|5.85|5.87|5.845|5.85|22751
1591885800|2020-06-11 14:30:00|5.85|5.89|5.84|5.87|16947
1591886100|2020-06-11 14:35:00|5.859|5.865|5.845|5.85|5571
1591886400|2020-06-11 14:40:00|5.85|5.86|5.84|5.85|6006
1591886700|2020-06-11 14:45:00|5.849|5.85|5.83|5.84|30189
1591887000|2020-06-11 14:50:00|5.84|5.865|5.83|5.855|24618
1591887300|2020-06-11 14:55:00|5.86|5.86|5.82|5.83|17207
1591887600|2020-06-11 15:00:00|5.83|5.84|5.81|5.84|32785
1591887900|2020-06-11 15:05:00|5.84|5.86|5.83|5.835|9029
1591888200|2020-06-11 15:10:00|5.83|5.84|5.81|5.81|5067
1591888500|2020-06-11 15:15:00|5.82|5.86|5.815|5.86|29141
1591888800|2020-06-11 15:20:00|5.86|5.86|5.815|5.815|8189
1591889100|2020-06-11 15:25:00|5.81|5.85|5.8|5.83|21349
1591889400|2020-06-11 15:30:00|5.82|5.83|5.8|5.8|5622
1591889700|2020-06-11 15:35:00|5.8|5.8|5.775|5.785|12018
1591890000|2020-06-11 15:40:00|5.78|5.81|5.77|5.81|17487
1591890300|2020-06-11 15:45:00|5.8|5.8|5.745|5.75|17980
1591890600|2020-06-11 15:50:00|5.75|5.75|5.73|5.75|10435
1591890900|2020-06-11 15:55:00|5.745|5.79|5.73|5.78|10635
1591891200|2020-06-11 16:00:00|5.78|5.8|5.77|5.79|7064
1591891500|2020-06-11 16:05:00|5.79|5.8|5.78|5.8|7056
1591891800|2020-06-11 16:10:00|5.79|5.79|5.775|5.78|5409
1591892100|2020-06-11 16:15:00|5.78|5.78|5.76|5.765|9566
1591892400|2020-06-11 16:20:00|5.77|5.78|5.755|5.755|11503
1591892700|2020-06-11 16:25:00|5.75|5.76|5.73|5.76|37326
1591893000|2020-06-11 16:30:00|5.761|5.82|5.755|5.8|13953
1591893300|2020-06-11 16:35:00|5.8|5.8|5.785|5.785|5417
1591893600|2020-06-11 16:40:00|5.785|5.785|5.75|5.76|13443
1591893900|2020-06-11 16:45:00|5.76|5.78|5.75|5.75|10334
1591894200|2020-06-11 16:50:00|5.75|5.76|5.73|5.74|7395
1591894500|2020-06-11 16:55:00|5.74|5.76|5.74|5.75|11446
1591894800|2020-06-11 17:00:00|5.75|5.78|5.72|5.735|30323
1591895100|2020-06-11 17:05:00|5.73|5.74|5.72|5.725|12152
1591895400|2020-06-11 17:10:00|5.72|5.74|5.705|5.73|12059
1591895700|2020-06-11 17:15:00|5.73|5.75|5.725|5.725|10333
1591896000|2020-06-11 17:20:00|5.73|5.735|5.72|5.72|4553
1591896300|2020-06-11 17:25:00|5.72|5.72|5.69|5.7|19801
1591896600|2020-06-11 17:30:00|5.7|5.71|5.7|5.705|5805
1591896900|2020-06-11 17:35:00|5.71|5.71|5.695|5.7|8418
1591897200|2020-06-11 17:40:00|5.69|5.69|5.68|5.68|5851
1591897500|2020-06-11 17:45:00|5.68|5.695|5.67|5.695|10038
1591897800|2020-06-11 17:50:00|5.69|5.72|5.69|5.72|10366
1591898100|2020-06-11 17:55:00|5.72|5.72|5.71|5.715|13679
1591898400|2020-06-11 18:00:00|5.71|5.715|5.68|5.685|14360
1591898700|2020-06-11 18:05:00|5.68|5.71|5.68|5.685|23430
1591899000|2020-06-11 18:10:00|5.69|5.69|5.68|5.69|3810
1591899300|2020-06-11 18:15:00|5.685|5.685|5.68|5.68|3806
1591899600|2020-06-11 18:20:00|5.686|5.72|5.67|5.71|37621
1591899900|2020-06-11 18:25:00|5.715|5.72|5.71|5.71|4674
1591900200|2020-06-11 18:30:00|5.715|5.715|5.685|5.695|21545
1591900500|2020-06-11 18:35:00|5.695|5.7|5.69|5.69|5653
1591900800|2020-06-11 18:40:00|5.7|5.7|5.68|5.69|4648
1591901100|2020-06-11 18:45:00|5.69|5.7|5.69|5.695|5369
1591901400|2020-06-11 18:50:00|5.697|5.697|5.655|5.67|22223
1591901700|2020-06-11 18:55:00|5.67|5.68|5.64|5.655|25239
1591902000|2020-06-11 19:00:00|5.65|5.67|5.65|5.66|10359
1591902300|2020-06-11 19:05:00|5.66|5.67|5.66|5.665|4353
1591902600|2020-06-11 19:10:00|5.665|5.67|5.645|5.65|5251
1591902900|2020-06-11 19:15:00|5.645|5.645|5.625|5.63|9631
1591903200|2020-06-11 19:20:00|5.621|5.63|5.615|5.615|17094
1591903500|2020-06-11 19:25:00|5.61|5.62|5.59|5.595|18511
1591903800|2020-06-11 19:30:00|5.59|5.63|5.58|5.63|68458
1591904100|2020-06-11 19:35:00|5.625|5.625|5.59|5.6|19996
1591904400|2020-06-11 19:40:00|5.6|5.61|5.6|5.61|11450
1591904700|2020-06-11 19:45:00|5.605|5.61|5.605|5.605|6054
1591905000|2020-06-11 19:50:00|5.6|5.61|5.6|5.605|29850
1591905300|2020-06-11 19:55:00|5.605|5.64|5.605|5.625|107829
1591905600|2020-06-11 20:00:00|5.61|5.61|5.61|5.61|0
1591907700|2020-06-11 20:35:00|5.61|5.61|5.61|5.61|0
1591964100|2020-06-12 12:15:00|6.48|6.48|6.48|6.48|0
1591968600|2020-06-12 13:30:00|5.91|6.11|5.9|5.94|34240
1591968900|2020-06-12 13:35:00|5.91|5.94|5.89|5.935|71152
1591969200|2020-06-12 13:40:00|5.94|6|5.94|5.96|33759
1591969500|2020-06-12 13:45:00|5.95|6.01|5.945|5.955|20952
1591969800|2020-06-12 13:50:00|5.95|5.98|5.94|5.945|14403
1591970100|2020-06-12 13:55:00|5.935|5.955|5.935|5.95|6093
1591970400|2020-06-12 14:00:00|5.96|6.005|5.96|6|11447
1591970700|2020-06-12 14:05:00|5.995|5.995|5.96|5.96|3832
1591971000|2020-06-12 14:10:00|5.965|5.98|5.95|5.95|14777
1591971300|2020-06-12 14:15:00|5.94|5.955|5.93|5.935|16030
1591971600|2020-06-12 14:20:00|5.925|5.98|5.925|5.97|31229
1591971900|2020-06-12 14:25:00|5.97|5.97|5.91|5.91|15669
1591972200|2020-06-12 14:30:00|5.9|5.92|5.86|5.92|34464
1591972500|2020-06-12 14:35:00|5.91|5.91|5.85|5.855|17769
1591972800|2020-06-12 14:40:00|5.85|5.902|5.85|5.89|16052
1591973100|2020-06-12 14:45:00|5.88|5.89|5.83|5.83|42701
1591973400|2020-06-12 14:50:00|5.83|5.835|5.79|5.79|8702
1591973700|2020-06-12 14:55:00|5.8|5.805|5.73|5.74|22035
1591974000|2020-06-12 15:00:00|5.75|5.76|5.73|5.73|15638
1591974300|2020-06-12 15:05:00|5.74|5.79|5.74|5.79|18888
1591974600|2020-06-12 15:10:00|5.78|5.78|5.73|5.73|12499
1591974900|2020-06-12 15:15:00|5.72|5.74|5.66|5.66|14248
1591975200|2020-06-12 15:20:00|5.67|5.71|5.66|5.665|11512
1591975500|2020-06-12 15:25:00|5.67|5.72|5.65|5.7|19251
1591975800|2020-06-12 15:30:00|5.695|5.76|5.67|5.76|8767
1591976100|2020-06-12 15:35:00|5.76|5.8|5.75|5.79|6667
1591976400|2020-06-12 15:40:00|5.78|5.79|5.763|5.763|4293
1591976700|2020-06-12 15:45:00|5.77|5.82|5.77|5.81|11547
1591977000|2020-06-12 15:50:00|5.805|5.81|5.795|5.81|5810
1591977300|2020-06-12 15:55:00|5.81|5.88|5.81|5.88|20791
1591977600|2020-06-12 16:00:00|5.88|5.915|5.87|5.915|6237
1591977900|2020-06-12 16:05:00|5.91|5.926|5.89|5.89|10590
1591978200|2020-06-12 16:10:00|5.88|5.881|5.85|5.86|8511
1591978500|2020-06-12 16:15:00|5.86|5.87|5.84|5.87|15296
1591978800|2020-06-12 16:20:00|5.87|5.875|5.845|5.85|6872
1591979100|2020-06-12 16:25:00|5.85|5.88|5.845|5.85|9222
1591979400|2020-06-12 16:30:00|5.855|5.855|5.805|5.81|14212
1591979700|2020-06-12 16:35:00|5.81|5.835|5.805|5.83|2311
1591980000|2020-06-12 16:40:00|5.83|5.85|5.83|5.83|5691
1591980300|2020-06-12 16:45:00|5.83|5.83|5.81|5.815|3277
1591980600|2020-06-12 16:50:00|5.815|5.84|5.815|5.84|5172
1591980900|2020-06-12 16:55:00|5.84|5.865|5.84|5.865|3363
1591981200|2020-06-12 17:00:00|5.87|5.87|5.86|5.869|3727
1591981500|2020-06-12 17:05:00|5.82|5.84|5.8|5.82|17587
1591981800|2020-06-12 17:10:00|5.825|5.84|5.82|5.84|6088
1591982100|2020-06-12 17:15:00|5.835|5.84|5.83|5.83|3558
1591982400|2020-06-12 17:20:00|5.83|5.84|5.795|5.795|5336
1591982700|2020-06-12 17:25:00|5.79|5.83|5.79|5.82|6605
1591983000|2020-06-12 17:30:00|5.825|5.825|5.775|5.775|4913
1591983300|2020-06-12 17:35:00|5.77|5.79|5.725|5.735|10093
1591983600|2020-06-12 17:40:00|5.73|5.78|5.73|5.75|7591
1591983900|2020-06-12 17:45:00|5.74|5.74|5.7|5.705|4410
1591984200|2020-06-12 17:50:00|5.72|5.73|5.69|5.73|11321
1591984500|2020-06-12 17:55:00|5.73|5.75|5.68|5.685|32105
1591984800|2020-06-12 18:00:00|5.68|5.71|5.68|5.705|16014
1591985100|2020-06-12 18:05:00|5.7|5.7|5.68|5.7|5762
1591985400|2020-06-12 18:10:00|5.71|5.75|5.71|5.72|11872
1591985700|2020-06-12 18:15:00|5.73|5.76|5.71|5.72|6428
1591986000|2020-06-12 18:20:00|5.715|5.735|5.705|5.73|5948
1591986300|2020-06-12 18:25:00|5.73|5.74|5.72|5.735|5637
1591986600|2020-06-12 18:30:00|5.74|5.78|5.74|5.78|7447
1591986900|2020-06-12 18:35:00|5.78|5.78|5.75|5.75|2831
1591987200|2020-06-12 18:40:00|5.75|5.76|5.695|5.72|0
1591987500|2020-06-12 18:45:00|5.72|5.73|5.715|5.73|855633
1591987800|2020-06-12 18:50:00|5.73|5.75|5.73|5.75|5425
1591988100|2020-06-12 18:55:00|5.75|5.76|5.735|5.76|7440
1591988400|2020-06-12 19:00:00|5.77|5.79|5.77|5.78|13223
1591988700|2020-06-12 19:05:00|5.78|5.82|5.775|5.79|22528
1591989000|2020-06-12 19:10:00|5.785|5.82|5.785|5.82|6174
1591989300|2020-06-12 19:15:00|5.82|5.82|5.775|5.79|19166
1591989600|2020-06-12 19:20:00|5.79|5.79|5.775|5.78|31421
1591989900|2020-06-12 19:25:00|5.78|5.82|5.78|5.8|31261
1591990200|2020-06-12 19:30:00|5.81|5.85|5.795|5.85|21659
1591990500|2020-06-12 19:35:00|5.845|5.87|5.825|5.85|18588
1591990800|2020-06-12 19:40:00|5.855|5.89|5.855|5.89|19678
1591991100|2020-06-12 19:45:00|5.89|5.92|5.885|5.91|18226
1591991400|2020-06-12 19:50:00|5.92|5.94|5.9|5.91|48253
1591991700|2020-06-12 19:55:00|5.905|5.95|5.905|5.92|130696
1591992000|2020-06-12 20:00:00|5.92|5.92|5.92|5.92|46634
1592227800|2020-06-15 13:30:00|5.66|5.67|5.55|5.57|0
1592228100|2020-06-15 13:35:00|5.57|5.61|5.57|5.59|11857
1592228400|2020-06-15 13:40:00|5.59|5.645|5.56|5.62|26128
1592228700|2020-06-15 13:45:00|5.62|5.65|5.57|5.59|26147
1592229000|2020-06-15 13:50:00|5.59|5.65|5.585|5.645|22055
1592229300|2020-06-15 13:55:00|5.64|5.64|5.59|5.6|13895
1592229600|2020-06-15 14:00:00|5.6|5.61|5.56|5.58|48666
1592229900|2020-06-15 14:05:00|5.58|5.59|5.575|5.59|19685
1592230200|2020-06-15 14:10:00|5.58|5.6|5.57|5.595|22532
1592230500|2020-06-15 14:15:00|5.585|5.59|5.56|5.58|14040
1592230800|2020-06-15 14:20:00|5.58|5.6|5.57|5.595|36650
1592231100|2020-06-15 14:25:00|5.6|5.61|5.57|5.57|10920
1592231400|2020-06-15 14:30:00|5.58|5.58|5.56|5.56|15552
1592231700|2020-06-15 14:35:00|5.57|5.6|5.565|5.58|17656
1592232000|2020-06-15 14:40:00|5.58|5.65|5.575|5.64|14624
1592232300|2020-06-15 14:45:00|5.64|5.67|5.63|5.66|15972
1592232600|2020-06-15 14:50:00|5.66|5.7|5.655|5.685|12628
1592232900|2020-06-15 14:55:00|5.689|5.689|5.665|5.68|13743
1592233200|2020-06-15 15:00:00|5.679|5.74|5.675|5.74|16229
1592233500|2020-06-15 15:05:00|5.74|5.745|5.71|5.71|4827
1592233800|2020-06-15 15:10:00|5.71|5.73|5.7|5.73|10591
1592234100|2020-06-15 15:15:00|5.72|5.72|5.675|5.7|9870
1592234400|2020-06-15 15:20:00|5.7|5.725|5.68|5.715|21194
1592234700|2020-06-15 15:25:00|5.72|5.72|5.695|5.7|7303
1592235000|2020-06-15 15:30:00|5.7|5.702|5.69|5.69|10619
1592235300|2020-06-15 15:35:00|5.7|5.71|5.69|5.71|2925
1592235600|2020-06-15 15:40:00|5.71|5.71|5.68|5.68|20560
1592235900|2020-06-15 15:45:00|5.68|5.68|5.65|5.65|6176
1592236200|2020-06-15 15:50:00|5.655|5.69|5.65|5.675|28984
1592236500|2020-06-15 15:55:00|5.675|5.72|5.675|5.72|10833
1592236800|2020-06-15 16:00:00|5.71|5.75|5.71|5.75|11716
1592237100|2020-06-15 16:05:00|5.74|5.74|5.72|5.72|3844
1592237400|2020-06-15 16:10:00|5.72|5.73|5.72|5.725|3031
1592237700|2020-06-15 16:15:00|5.73|5.8|5.73|5.8|10168
1592238000|2020-06-15 16:20:00|5.79|5.79|5.77|5.79|14800
1592238300|2020-06-15 16:25:00|5.79|5.8|5.77|5.79|4923
1592238600|2020-06-15 16:30:00|5.79|5.815|5.79|5.8|14818
1592238900|2020-06-15 16:35:00|5.8|5.82|5.795|5.82|6576
1592239200|2020-06-15 16:40:00|5.82|5.82|5.8|5.82|6207
1592239500|2020-06-15 16:45:00|5.81|5.83|5.81|5.82|5331
1592239800|2020-06-15 16:50:00|5.815|5.84|5.815|5.82|9297
1592240100|2020-06-15 16:55:00|5.82|5.84|5.815|5.84|8302
1592240400|2020-06-15 17:00:00|5.839|5.86|5.83|5.86|15857
1592240700|2020-06-15 17:05:00|5.87|5.88|5.855|5.87|9616
1592241000|2020-06-15 17:10:00|5.87|5.89|5.865|5.885|16085
1592241300|2020-06-15 17:15:00|5.89|5.925|5.885|5.885|10018
1592241600|2020-06-15 17:20:00|5.89|5.9|5.86|5.86|5920
1592241900|2020-06-15 17:25:00|5.86|5.86|5.845|5.86|5335
1592242200|2020-06-15 17:30:00|5.85|5.85|5.825|5.83|5983
1592242500|2020-06-15 17:35:00|5.84|5.86|5.835|5.86|7133
1592242800|2020-06-15 17:40:00|5.86|5.86|5.835|5.84|11250
1592243100|2020-06-15 17:45:00|5.84|5.84|5.795|5.801|8977
1592243400|2020-06-15 17:50:00|5.8|5.84|5.8|5.83|22781
1592243700|2020-06-15 17:55:00|5.83|5.845|5.826|5.83|10276
1592244000|2020-06-15 18:00:00|5.84|5.96|5.835|5.95|24719
1592244300|2020-06-15 18:05:00|5.94|5.97|5.93|5.95|31751
1592244600|2020-06-15 18:10:00|5.945|5.945|5.92|5.945|10036
1592244900|2020-06-15 18:15:00|5.95|5.975|5.945|5.96|15579
1592245200|2020-06-15 18:20:00|5.96|5.96|5.94|5.96|8159
1592245500|2020-06-15 18:25:00|5.96|5.96|5.95|5.95|8506
1592245800|2020-06-15 18:30:00|5.95|5.96|5.91|5.91|14084
1592246100|2020-06-15 18:35:00|5.91|5.93|5.91|5.92|9489
1592246400|2020-06-15 18:40:00|5.93|5.93|5.905|5.91|6345
1592246700|2020-06-15 18:45:00|5.905|5.93|5.9|5.9|15793
1592247000|2020-06-15 18:50:00|5.9|5.905|5.85|5.87|46173
1592247300|2020-06-15 18:55:00|5.86|5.87|5.85|5.86|10518
1592247600|2020-06-15 19:00:00|5.86|5.885|5.86|5.885|25162
1592247900|2020-06-15 19:05:00|5.88|5.885|5.86|5.875|17417
1592248200|2020-06-15 19:10:00|5.875|5.88|5.865|5.87|9501
1592248500|2020-06-15 19:15:00|5.875|5.89|5.865|5.87|13637
1592248800|2020-06-15 19:20:00|5.869|5.89|5.855|5.875|45986
1592249100|2020-06-15 19:25:00|5.88|5.89|5.865|5.88|36043
1592249400|2020-06-15 19:30:00|5.876|5.885|5.855|5.855|32788
1592249700|2020-06-15 19:35:00|5.85|5.9|5.85|5.9|22841
1592250000|2020-06-15 19:40:00|5.895|5.91|5.87|5.89|77207
1592250300|2020-06-15 19:45:00|5.89|5.91|5.87|5.89|60554
1592250600|2020-06-15 19:50:00|5.89|5.935|5.89|5.925|43259
1592250900|2020-06-15 19:55:00|5.925|5.94|5.9|5.9|108357
1592251200|2020-06-15 20:00:00|5.9|5.9|5.9|5.9|40565
1592252100|2020-06-15 20:15:00|5.9|5.9|5.9|5.9|0
1592314200|2020-06-16 13:30:00|6.14|6.18|6.1|6.1|36439
1592314500|2020-06-16 13:35:00|6.1|6.12|6.09|6.11|26052
1592314800|2020-06-16 13:40:00|6.11|6.12|6.025|6.045|36769
1592315100|2020-06-16 13:45:00|6.05|6.09|6.05|6.06|14601
1592315400|2020-06-16 13:50:00|6.06|6.06|6.02|6.03|22453
1592315700|2020-06-16 13:55:00|6.03|6.08|6.03|6.055|25341
1592316000|2020-06-16 14:00:00|6.05|6.09|6.05|6.085|24693
1592316300|2020-06-16 14:05:00|6.08|6.11|6.065|6.07|27615
1592316600|2020-06-16 14:10:00|6.06|6.095|6.04|6.085|23695
1592316900|2020-06-16 14:15:00|6.08|6.115|6.08|6.09|18856
1592317200|2020-06-16 14:20:00|6.08|6.1|6.075|6.08|15293
1592317500|2020-06-16 14:25:00|6.08|6.095|6.07|6.07|9439
1592317800|2020-06-16 14:30:00|6.07|6.08|6.06|6.07|19135
1592318100|2020-06-16 14:35:00|6.06|6.065|6.03|6.035|27505
1592318400|2020-06-16 14:40:00|6.03|6.035|5.99|6.015|61827
1592318700|2020-06-16 14:45:00|6.015|6.06|6|6.045|28507
1592319000|2020-06-16 14:50:00|6.045|6.045|5.98|5.985|36694
1592319300|2020-06-16 14:55:00|5.99|6|5.91|5.91|59466
1592319600|2020-06-16 15:00:00|5.9|5.96|5.88|5.95|43842
1592319900|2020-06-16 15:05:00|5.96|5.98|5.94|5.97|17487
1592320200|2020-06-16 15:10:00|5.98|6.005|5.96|6|16941
1592320500|2020-06-16 15:15:00|5.995|6.06|5.995|6.01|17717
1592320800|2020-06-16 15:20:00|6.01|6.04|6.01|6.03|12532
1592321100|2020-06-16 15:25:00|6.03|6.03|6.01|6.01|11616
1592321400|2020-06-16 15:30:00|6.015|6.03|6|6.03|8877
1592321700|2020-06-16 15:35:00|6.03|6.03|5.98|6|6046
1592322000|2020-06-16 15:40:00|6|6|5.97|5.985|7855
1592322300|2020-06-16 15:45:00|5.98|6.01|5.975|6.01|6737
1592322600|2020-06-16 15:50:00|6.02|6.06|6.02|6.05|21800
1592322900|2020-06-16 15:55:00|6.05|6.065|6.035|6.04|16053
1592323200|2020-06-16 16:00:00|6.05|6.06|6.03|6.055|16816
1592323500|2020-06-16 16:05:00|6.05|6.065|6.04|6.06|10397
1592323800|2020-06-16 16:10:00|6.05|6.07|6.04|6.07|15280
1592324100|2020-06-16 16:15:00|6.07|6.07|6.045|6.065|5675
1592324400|2020-06-16 16:20:00|6.07|6.07|6.05|6.055|9005
1592324700|2020-06-16 16:25:00|6.06|6.075|6.05|6.07|19730
1592325000|2020-06-16 16:30:00|6.07|6.08|6.065|6.07|4424
1592325300|2020-06-16 16:35:00|6.08|6.09|6.07|6.08|4781
1592325600|2020-06-16 16:40:00|6.07|6.08|6.065|6.08|14901
1592325900|2020-06-16 16:45:00|6.09|6.09|6.07|6.07|7672
1592326200|2020-06-16 16:50:00|6.07|6.08|6.055|6.055|4345
1592326500|2020-06-16 16:55:00|6.055|6.06|6.05|6.06|2790
1592326800|2020-06-16 17:00:00|6.065|6.07|6.055|6.055|7654
1592327100|2020-06-16 17:05:00|6.055|6.055|6.03|6.04|14296
1592327400|2020-06-16 17:10:00|6.04|6.05|6.04|6.05|6579
1592327700|2020-06-16 17:15:00|6.05|6.05|6.04|6.05|3537
1592328000|2020-06-16 17:20:00|6.05|6.05|6.045|6.05|6557
1592328300|2020-06-16 17:25:00|6.045|6.05|6.04|6.045|14705
1592328600|2020-06-16 17:30:00|6.045|6.05|6.04|6.045|2336
1592328900|2020-06-16 17:35:00|6.045|6.047|6.035|6.035|5952
1592329200|2020-06-16 17:40:00|6.035|6.07|6.035|6.07|2750
1592329500|2020-06-16 17:45:00|6.065|6.09|6.065|6.09|8911
1592329800|2020-06-16 17:50:00|6.08|6.08|6.06|6.07|18154
1592330100|2020-06-16 17:55:00|6.07|6.07|6.065|6.065|4479
1592330400|2020-06-16 18:00:00|6.07|6.07|6.055|6.055|9837
1592330700|2020-06-16 18:05:00|6.06|6.065|6.055|6.06|7192
1592331000|2020-06-16 18:10:00|6.06|6.085|6.06|6.08|9355
1592331300|2020-06-16 18:15:00|6.09|6.09|6.08|6.09|8195
1592331600|2020-06-16 18:20:00|6.08|6.11|6.055|6.11|31612
1592331900|2020-06-16 18:25:00|6.1|6.1|6.075|6.08|5793
1592332200|2020-06-16 18:30:00|6.09|6.1|6.07|6.07|3875
1592332500|2020-06-16 18:35:00|6.07|6.08|6.07|6.075|7663
1592332800|2020-06-16 18:40:00|6.075|6.09|6.07|6.07|10489
1592333100|2020-06-16 18:45:00|6.075|6.075|6.055|6.065|10667
1592333400|2020-06-16 18:50:00|6.07|6.08|6.06|6.065|13365
1592333700|2020-06-16 18:55:00|6.065|6.07|6.05|6.07|18374
1592334000|2020-06-16 19:00:00|6.06|6.065|6.055|6.055|6274
1592334300|2020-06-16 19:05:00|6.06|6.07|6.045|6.045|26281
1592334600|2020-06-16 19:10:00|6.045|6.065|6.045|6.055|10630
1592334900|2020-06-16 19:15:00|6.05|6.05|6.035|6.04|30298
1592335200|2020-06-16 19:20:00|6.04|6.09|6.04|6.065|43096
1592335500|2020-06-16 19:25:00|6.07|6.08|6.06|6.08|11583
1592335800|2020-06-16 19:30:00|6.06|6.09|6.055|6.09|15456
1592336100|2020-06-16 19:35:00|6.085|6.085|6.045|6.05|18961
1592336400|2020-06-16 19:40:00|6.055|6.055|6.03|6.035|25707
1592336700|2020-06-16 19:45:00|6.04|6.045|6.02|6.03|20361
1592337000|2020-06-16 19:50:00|6.04|6.06|6.03|6.035|58942
1592337300|2020-06-16 19:55:00|6.035|6.07|6.03|6.06|54924
1592337600|2020-06-16 20:00:00|6.06|6.06|6.06|6.06|32191
1592338500|2020-06-16 20:15:00|6.06|6.06|6.06|6.06|0
1592339100|2020-06-16 20:25:00|6.06|6.06|6.06|6.06|0
1592400600|2020-06-17 13:30:00|6.1|6.1|5.99|5.99|9329
1592400900|2020-06-17 13:35:00|5.99|6|5.91|5.91|19916
1592401200|2020-06-17 13:40:00|5.92|5.96|5.91|5.95|21866
1592401500|2020-06-17 13:45:00|5.955|5.96|5.9|5.915|37211
1592401800|2020-06-17 13:50:00|5.92|5.95|5.905|5.905|16639
1592402100|2020-06-17 13:55:00|5.91|5.918|5.905|5.918|21561
1592402400|2020-06-17 14:00:00|5.91|5.92|5.86|5.89|90869
1592402700|2020-06-17 14:05:00|5.88|5.92|5.88|5.91|31472
1592403000|2020-06-17 14:10:00|5.91|5.93|5.88|5.88|42681
1592403300|2020-06-17 14:15:00|5.88|5.905|5.85|5.85|28412
1592403600|2020-06-17 14:20:00|5.85|5.86|5.845|5.85|12271
1592403900|2020-06-17 14:25:00|5.84|5.845|5.83|5.84|12843
1592404200|2020-06-17 14:30:00|5.83|5.88|5.81|5.87|38764
1592404500|2020-06-17 14:35:00|5.86|5.87|5.85|5.86|4372
1592404800|2020-06-17 14:40:00|5.85|5.855|5.835|5.855|12019
1592405100|2020-06-17 14:45:00|5.85|5.86|5.85|5.855|4528
1592405400|2020-06-17 14:50:00|5.85|5.87|5.845|5.855|6317
1592405700|2020-06-17 14:55:00|5.859|5.87|5.84|5.84|5865
1592406000|2020-06-17 15:00:00|5.85|5.85|5.83|5.85|13169
1592406300|2020-06-17 15:05:00|5.85|5.85|5.835|5.84|7999
1592406600|2020-06-17 15:10:00|5.845|5.87|5.845|5.85|11811
1592406900|2020-06-17 15:15:00|5.845|5.85|5.83|5.83|3177
1592407200|2020-06-17 15:20:00|5.83|5.83|5.81|5.82|16290
1592407500|2020-06-17 15:25:00|5.815|5.83|5.805|5.83|12153
1592407800|2020-06-17 15:30:00|5.83|5.83|5.81|5.81|24203
1592408100|2020-06-17 15:35:00|5.81|5.83|5.81|5.83|8734
1592408400|2020-06-17 15:40:00|5.835|5.835|5.83|5.83|6014
1592408700|2020-06-17 15:45:00|5.83|5.83|5.825|5.825|1831
1592409000|2020-06-17 15:50:00|5.83|5.83|5.825|5.83|10450
1592409300|2020-06-17 15:55:00|5.83|5.84|5.825|5.83|2811
1592409600|2020-06-17 16:00:00|5.83|5.83|5.825|5.825|3367
1592409900|2020-06-17 16:05:00|5.828|5.845|5.825|5.84|15106
1592410200|2020-06-17 16:10:00|5.83|5.83|5.815|5.825|8074
1592410500|2020-06-17 16:15:00|5.82|5.825|5.82|5.82|3984
1592410800|2020-06-17 16:20:00|5.82|5.82|5.805|5.82|16296
1592411400|2020-06-17 16:30:00|5.825|5.835|5.825|5.835|8439
1592411700|2020-06-17 16:35:00|5.835|5.835|5.825|5.83|5463
1592412000|2020-06-17 16:40:00|5.825|5.83|5.825|5.825|6106
1592412300|2020-06-17 16:45:00|5.825|5.83|5.82|5.82|712
1592412600|2020-06-17 16:50:00|5.82|5.83|5.82|5.82|1685
1592412900|2020-06-17 16:55:00|5.82|5.84|5.81|5.84|19347
1592413200|2020-06-17 17:00:00|5.841|5.844|5.84|5.84|3468
1592413500|2020-06-17 17:05:00|5.84|5.84|5.82|5.825|9314
1592413800|2020-06-17 17:10:00|5.82|5.835|5.82|5.83|10418
1592414100|2020-06-17 17:15:00|5.825|5.83|5.82|5.825|1586
1592414400|2020-06-17 17:20:00|5.83|5.835|5.825|5.83|5320
1592414700|2020-06-17 17:25:00|5.84|5.84|5.825|5.83|10629
1592415000|2020-06-17 17:30:00|5.83|5.83|5.825|5.83|2749
1592415300|2020-06-17 17:35:00|5.825|5.84|5.825|5.835|5376
1592415600|2020-06-17 17:40:00|5.84|5.85|5.835|5.84|6951
1592415900|2020-06-17 17:45:00|5.845|5.845|5.84|5.84|3232
1592416200|2020-06-17 17:50:00|5.84|5.84|5.83|5.83|6851
1592416500|2020-06-17 17:55:00|5.835|5.835|5.83|5.83|1860
1592416800|2020-06-17 18:00:00|5.83|5.83|5.82|5.82|8384
1592417100|2020-06-17 18:05:00|5.82|5.82|5.785|5.81|28892
1592417400|2020-06-17 18:10:00|5.81|5.81|5.8|5.8|4560
1592417700|2020-06-17 18:15:00|5.801|5.801|5.79|5.79|5209
1592418000|2020-06-17 18:20:00|5.79|5.79|5.78|5.78|4705
1592418300|2020-06-17 18:25:00|5.78|5.785|5.775|5.78|17513
1592418600|2020-06-17 18:30:00|5.78|5.79|5.78|5.784|16972
1592418900|2020-06-17 18:35:00|5.78|5.783|5.77|5.78|4217
1592419200|2020-06-17 18:40:00|5.78|5.785|5.77|5.775|10816
1592419500|2020-06-17 18:45:00|5.77|5.78|5.77|5.78|8677
1592419800|2020-06-17 18:50:00|5.79|5.8|5.79|5.795|9820
1592420100|2020-06-17 18:55:00|5.795|5.8|5.773|5.773|6879
1592420400|2020-06-17 19:00:00|5.77|5.77|5.76|5.77|5540
1592420700|2020-06-17 19:05:00|5.765|5.78|5.765|5.778|10151
1592421000|2020-06-17 19:10:00|5.77|5.77|5.76|5.76|8084
1592421300|2020-06-17 19:15:00|5.77|5.78|5.76|5.77|17424
1592421600|2020-06-17 19:20:00|5.77|5.78|5.765|5.765|8866
1592421900|2020-06-17 19:25:00|5.765|5.77|5.74|5.745|10597
1592422200|2020-06-17 19:30:00|5.75|5.75|5.74|5.745|12480
1592422500|2020-06-17 19:35:00|5.745|5.76|5.74|5.76|11746
1592422800|2020-06-17 19:40:00|5.75|5.755|5.71|5.71|22079
1592423100|2020-06-17 19:45:00|5.71|5.73|5.69|5.69|39974
1592423400|2020-06-17 19:50:00|5.7|5.73|5.695|5.725|30023
1592423700|2020-06-17 19:55:00|5.725|5.75|5.72|5.74|53163
1592424000|2020-06-17 20:00:00|5.74|5.74|5.74|5.74|0
1592424900|2020-06-17 20:15:00|5.74|5.74|5.74|5.74|0
1592429400|2020-06-17 21:30:00|6.31|6.31|6.31|6.31|0
1592429700|2020-06-17 21:35:00|5.8|5.8|5.8|5.8|0
1592432400|2020-06-17 22:20:00|5.8|5.8|5.8|5.8|0
1592487000|2020-06-18 13:30:00|5.68|5.695|5.59|5.6|19587
1592487300|2020-06-18 13:35:00|5.605|5.65|5.595|5.65|13963
1592487600|2020-06-18 13:40:00|5.64|5.7|5.64|5.7|14974
1592487900|2020-06-18 13:45:00|5.69|5.69|5.67|5.69|18233
1592488200|2020-06-18 13:50:00|5.7|5.7|5.67|5.67|9332
1592488500|2020-06-18 13:55:00|5.67|5.675|5.655|5.67|18761
1592488800|2020-06-18 14:00:00|5.67|5.73|5.67|5.71|24790
1592489100|2020-06-18 14:05:00|5.71|5.72|5.68|5.68|27226
1592489400|2020-06-18 14:10:00|5.68|5.69|5.66|5.69|13483
1592489700|2020-06-18 14:15:00|5.69|5.715|5.685|5.7|22722
1592490000|2020-06-18 14:20:00|5.69|5.69|5.65|5.655|11361
1592490300|2020-06-18 14:25:00|5.655|5.685|5.655|5.665|17781
1592490600|2020-06-18 14:30:00|5.665|5.69|5.65|5.66|22841
1592490900|2020-06-18 14:35:00|5.67|5.69|5.665|5.67|13400
1592491200|2020-06-18 14:40:00|5.66|5.66|5.645|5.65|13170
1592491500|2020-06-18 14:45:00|5.65|5.67|5.645|5.645|12543
1592491800|2020-06-18 14:50:00|5.65|5.65|5.56|5.57|42620
1592492100|2020-06-18 14:55:00|5.575|5.61|5.575|5.59|17065
1592492400|2020-06-18 15:00:00|5.58|5.585|5.555|5.58|25252
1592492700|2020-06-18 15:05:00|5.58|5.58|5.555|5.56|15995
1592493000|2020-06-18 15:10:00|5.555|5.575|5.555|5.56|11413
1592493300|2020-06-18 15:15:00|5.56|5.57|5.545|5.545|17801
1592493600|2020-06-18 15:20:00|5.54|5.545|5.52|5.52|13741
1592493900|2020-06-18 15:25:00|5.52|5.537|5.52|5.52|28169
1592494200|2020-06-18 15:30:00|5.515|5.545|5.5|5.505|15795
1592494500|2020-06-18 15:35:00|5.51|5.51|5.5|5.505|8682
1592494800|2020-06-18 15:40:00|5.505|5.52|5.505|5.51|12876
1592495100|2020-06-18 15:45:00|5.51|5.53|5.505|5.52|8238
1592495400|2020-06-18 15:50:00|5.52|5.52|5.51|5.51|8966
1592495700|2020-06-18 15:55:00|5.515|5.52|5.515|5.52|2260
1592496000|2020-06-18 16:00:00|5.515|5.52|5.505|5.515|64277
1592496300|2020-06-18 16:05:00|5.51|5.53|5.51|5.53|14879
1592496600|2020-06-18 16:10:00|5.53|5.54|5.525|5.532|5412
1592496900|2020-06-18 16:15:00|5.53|5.531|5.53|5.531|245
1592497200|2020-06-18 16:20:00|5.53|5.54|5.53|5.53|1838
1592497500|2020-06-18 16:25:00|5.53|5.58|5.53|5.57|16992
1592497800|2020-06-18 16:30:00|5.565|5.565|5.54|5.54|4915
1592498100|2020-06-18 16:35:00|5.54|5.54|5.505|5.505|5501
1592498400|2020-06-18 16:40:00|5.51|5.52|5.51|5.51|6356
1592498700|2020-06-18 16:45:00|5.51|5.51|5.51|5.51|423
1592499000|2020-06-18 16:50:00|5.51|5.535|5.505|5.53|18021
1592499300|2020-06-18 16:55:00|5.535|5.535|5.505|5.505|6808
1592499600|2020-06-18 17:00:00|5.51|5.51|5.505|5.505|4979
1592499900|2020-06-18 17:05:00|5.51|5.52|5.505|5.52|4243
1592500200|2020-06-18 17:10:00|5.51|5.52|5.505|5.51|7140
1592500500|2020-06-18 17:15:00|5.51|5.52|5.505|5.515|4396
1592500800|2020-06-18 17:20:00|5.52|5.52|5.515|5.515|905
1592501100|2020-06-18 17:25:00|5.51|5.51|5.49|5.49|53584
1592501400|2020-06-18 17:30:00|5.5|5.5|5.495|5.495|2384
1592501700|2020-06-18 17:35:00|5.495|5.5|5.49|5.49|2816
1592502000|2020-06-18 17:40:00|5.49|5.5|5.49|5.495|5905
1592502300|2020-06-18 17:45:00|5.49|5.495|5.48|5.48|13037
1592502600|2020-06-18 17:50:00|5.48|5.48|5.465|5.475|25985
1592502900|2020-06-18 17:55:00|5.47|5.475|5.47|5.475|723
1592503200|2020-06-18 18:00:00|5.47|5.485|5.47|5.485|44458
1592503500|2020-06-18 18:05:00|5.49|5.5|5.49|5.5|6218
1592503800|2020-06-18 18:10:00|5.5|5.5|5.495|5.5|5516
1592504100|2020-06-18 18:15:00|5.5|5.54|5.5|5.535|4690
1592504400|2020-06-18 18:20:00|5.54|5.54|5.535|5.535|8775
1592504700|2020-06-18 18:25:00|5.53|5.555|5.52|5.55|16418
1592505000|2020-06-18 18:30:00|5.55|5.57|5.54|5.565|11231
1592505300|2020-06-18 18:35:00|5.565|5.565|5.545|5.55|9643
1592505600|2020-06-18 18:40:00|5.555|5.555|5.535|5.54|8754
1592505900|2020-06-18 18:45:00|5.535|5.54|5.535|5.535|1851
1592506200|2020-06-18 18:50:00|5.54|5.54|5.53|5.53|10999
1592506500|2020-06-18 18:55:00|5.53|5.54|5.52|5.52|8281
1592506800|2020-06-18 19:00:00|5.52|5.53|5.511|5.52|9163
1592507100|2020-06-18 19:05:00|5.52|5.52|5.495|5.5|11073
1592507400|2020-06-18 19:10:00|5.51|5.51|5.5|5.505|3425
1592507700|2020-06-18 19:15:00|5.505|5.515|5.505|5.515|5397
1592508000|2020-06-18 19:20:00|5.515|5.525|5.505|5.525|15970
1592508300|2020-06-18 19:25:00|5.525|5.53|5.525|5.525|6087
1592508600|2020-06-18 19:30:00|5.525|5.53|5.52|5.53|6835
1592508900|2020-06-18 19:35:00|5.52|5.525|5.51|5.51|11802
1592509200|2020-06-18 19:40:00|5.515|5.52|5.5|5.505|22015
1592509500|2020-06-18 19:45:00|5.505|5.52|5.5|5.51|33225
1592509800|2020-06-18 19:50:00|5.51|5.525|5.51|5.525|35293
1592510100|2020-06-18 19:55:00|5.525|5.55|5.52|5.53|96767
1592510400|2020-06-18 20:00:00|5.53|5.53|5.53|5.53|33529
1592511300|2020-06-18 20:15:00|5.53|5.53|5.53|5.53|0
1592573400|2020-06-19 13:30:00|5.64|5.658|5.62|5.628|24616
1592573700|2020-06-19 13:35:00|5.62|5.62|5.58|5.59|9461
1592574000|2020-06-19 13:40:00|5.6|5.61|5.59|5.6|11722
1592574300|2020-06-19 13:45:00|5.6|5.605|5.59|5.605|10800
1592574600|2020-06-19 13:50:00|5.6|5.605|5.585|5.59|10991
1592574900|2020-06-19 13:55:00|5.585|5.59|5.575|5.58|3955
1592575200|2020-06-19 14:00:00|5.58|5.65|5.575|5.65|13302
1592575500|2020-06-19 14:05:00|5.66|5.66|5.61|5.61|13869
1592575800|2020-06-19 14:10:00|5.61|5.64|5.59|5.64|5880
1592576100|2020-06-19 14:15:00|5.645|5.655|5.645|5.655|3765
1592576400|2020-06-19 14:20:00|5.65|5.65|5.63|5.64|11728
1592576700|2020-06-19 14:25:00|5.64|5.645|5.625|5.645|18150
1592577000|2020-06-19 14:30:00|5.64|5.64|5.62|5.62|8627
1592577300|2020-06-19 14:35:00|5.63|5.63|5.62|5.625|1381
1592577600|2020-06-19 14:40:00|5.625|5.645|5.615|5.64|10783
1592577900|2020-06-19 14:45:00|5.64|5.64|5.63|5.63|7635
1592578200|2020-06-19 14:50:00|5.63|5.635|5.62|5.62|14337
1592578500|2020-06-19 14:55:00|5.62|5.62|5.605|5.62|5543
1592578800|2020-06-19 15:00:00|5.615|5.62|5.61|5.62|3833
1592579100|2020-06-19 15:05:00|5.61|5.62|5.61|5.62|467
1592579400|2020-06-19 15:10:00|5.61|5.66|5.61|5.65|13995
1592579700|2020-06-19 15:15:00|5.655|5.66|5.65|5.65|834
1592580000|2020-06-19 15:20:00|5.625|5.635|5.62|5.633|13465
1592580300|2020-06-19 15:25:00|5.64|5.65|5.63|5.635|8174
1592580600|2020-06-19 15:30:00|5.635|5.66|5.63|5.64|7524
1592580900|2020-06-19 15:35:00|5.64|5.65|5.63|5.63|5698
1592581200|2020-06-19 15:40:00|5.63|5.64|5.62|5.63|11125
1592581500|2020-06-19 15:45:00|5.63|5.66|5.63|5.65|5022
1592581800|2020-06-19 15:50:00|5.64|5.64|5.64|5.64|1301
1592582100|2020-06-19 15:55:00|5.64|5.64|5.625|5.63|1260
1592582400|2020-06-19 16:00:00|5.63|5.63|5.625|5.625|554
1592582700|2020-06-19 16:05:00|5.62|5.62|5.605|5.605|7420
1592583000|2020-06-19 16:10:00|5.605|5.62|5.6|5.6|7318
1592583300|2020-06-19 16:15:00|5.6|5.6|5.575|5.575|10072
1592583600|2020-06-19 16:20:00|5.57|5.6|5.565|5.565|18058
1592583900|2020-06-19 16:25:00|5.57|5.58|5.57|5.58|6383
1592584200|2020-06-19 16:30:00|5.59|5.61|5.59|5.605|9010
1592584500|2020-06-19 16:35:00|5.6|5.6|5.58|5.59|3399
1592584800|2020-06-19 16:40:00|5.582|5.61|5.58|5.605|16368
1592585100|2020-06-19 16:45:00|5.61|5.625|5.6|5.62|7049
1592585400|2020-06-19 16:50:00|5.625|5.625|5.605|5.605|4004
1592585700|2020-06-19 16:55:00|5.61|5.62|5.605|5.61|3676
1592586000|2020-06-19 17:00:00|5.62|5.62|5.6|5.6|3673
1592586300|2020-06-19 17:05:00|5.605|5.605|5.6|5.603|1943
1592586600|2020-06-19 17:10:00|5.607|5.62|5.59|5.6|21909
1592586900|2020-06-19 17:15:00|5.605|5.605|5.59|5.59|7800
1592587200|2020-06-19 17:20:00|5.6|5.61|5.6|5.6|10504
1592587500|2020-06-19 17:25:00|5.59|5.61|5.59|5.605|6832
1592587800|2020-06-19 17:30:00|5.6|5.605|5.59|5.596|15048
1592588100|2020-06-19 17:35:00|5.595|5.64|5.595|5.635|38117
1592588400|2020-06-19 17:40:00|5.64|5.65|5.63|5.64|6566
1592588700|2020-06-19 17:45:00|5.64|5.64|5.63|5.63|5464
1592589000|2020-06-19 17:50:00|5.64|5.66|5.63|5.63|19468
1592589300|2020-06-19 17:55:00|5.64|5.645|5.62|5.63|7351
1592589600|2020-06-19 18:00:00|5.64|5.65|5.63|5.63|21621
1592589900|2020-06-19 18:05:00|5.62|5.65|5.62|5.64|5969
1592590200|2020-06-19 18:10:00|5.645|5.645|5.63|5.64|9460
1592590500|2020-06-19 18:15:00|5.635|5.655|5.62|5.645|16715
1592590800|2020-06-19 18:20:00|5.64|5.655|5.64|5.65|9700
1592591100|2020-06-19 18:25:00|5.655|5.665|5.65|5.65|9668
1592591400|2020-06-19 18:30:00|5.653|5.665|5.62|5.645|21754
1592591700|2020-06-19 18:35:00|5.64|5.67|5.64|5.67|11172
1592592000|2020-06-19 18:40:00|5.66|5.69|5.66|5.69|14080
1592592300|2020-06-19 18:45:00|5.69|5.7|5.68|5.68|8580
1592592600|2020-06-19 18:50:00|5.68|5.7|5.655|5.7|18357
1592592900|2020-06-19 18:55:00|5.69|5.72|5.69|5.71|22613
1592593200|2020-06-19 19:00:00|5.72|5.72|5.71|5.715|3726
1592593500|2020-06-19 19:05:00|5.71|5.74|5.705|5.728|33423
1592593800|2020-06-19 19:10:00|5.725|5.735|5.72|5.735|9534
1592594100|2020-06-19 19:15:00|5.73|5.74|5.72|5.73|24684
1592594400|2020-06-19 19:20:00|5.72|5.74|5.71|5.71|31853
1592594700|2020-06-19 19:25:00|5.715|5.72|5.67|5.67|13139
1592595000|2020-06-19 19:30:00|5.68|5.76|5.68|5.755|77577
1592595300|2020-06-19 19:35:00|5.755|5.76|5.71|5.73|68025
1592595600|2020-06-19 19:40:00|5.735|5.76|5.73|5.755|87650
1592595900|2020-06-19 19:45:00|5.755|5.77|5.74|5.76|114559
1592596200|2020-06-19 19:50:00|5.76|5.8|5.76|5.8|98859
1592596500|2020-06-19 19:55:00|5.8|5.82|5.75|5.75|211595
1592596800|2020-06-19 20:00:00|5.74|5.74|5.73|5.73|157867
1592598300|2020-06-19 20:25:00|5.701|5.701|5.701|5.701|0
1592832600|2020-06-22 13:30:00|5.74|5.81|5.7|5.72|27797
1592832900|2020-06-22 13:35:00|5.74|5.74|5.69|5.71|5017
1592833200|2020-06-22 13:40:00|5.72|5.73|5.7|5.71|6452
1592833500|2020-06-22 13:45:00|5.71|5.765|5.7|5.73|16133
1592833800|2020-06-22 13:50:00|5.73|5.73|5.7|5.73|4415
1592834100|2020-06-22 13:55:00|5.73|5.74|5.72|5.72|4066
1592834400|2020-06-22 14:00:00|5.72|5.725|5.705|5.71|6854
1592834700|2020-06-22 14:05:00|5.71|5.74|5.702|5.73|6701
1592835000|2020-06-22 14:10:00|5.73|5.735|5.71|5.72|3921
1592835300|2020-06-22 14:15:00|5.72|5.72|5.695|5.695|6440
1592835600|2020-06-22 14:20:00|5.705|5.705|5.69|5.7|5848
1592835900|2020-06-22 14:25:00|5.71|5.72|5.694|5.71|11229
1592836200|2020-06-22 14:30:00|5.71|5.71|5.69|5.71|3291
1592836500|2020-06-22 14:35:00|5.71|5.725|5.705|5.725|6677
1592836800|2020-06-22 14:40:00|5.72|5.74|5.715|5.74|3715
1592837100|2020-06-22 14:45:00|5.74|5.745|5.715|5.715|5229
1592837400|2020-06-22 14:50:00|5.71|5.71|5.695|5.695|3057
1592837700|2020-06-22 14:55:00|5.7|5.7|5.68|5.69|5144
1592838000|2020-06-22 15:00:00|5.68|5.69|5.68|5.69|1780
1592838300|2020-06-22 15:05:00|5.68|5.685|5.68|5.685|415
1592838600|2020-06-22 15:10:00|5.68|5.68|5.68|5.68|2540
1592838900|2020-06-22 15:15:00|5.68|5.68|5.67|5.67|2389
1592839200|2020-06-22 15:20:00|5.675|5.68|5.67|5.68|2315
1592839500|2020-06-22 15:25:00|5.675|5.68|5.675|5.68|3627
1592839800|2020-06-22 15:30:00|5.68|5.685|5.675|5.68|4354
1592840100|2020-06-22 15:35:00|5.68|5.685|5.67|5.68|4480
1592840400|2020-06-22 15:40:00|5.69|5.7|5.69|5.69|2801
1592840700|2020-06-22 15:45:00|5.7|5.7|5.69|5.695|549
1592841000|2020-06-22 15:50:00|5.695|5.7|5.695|5.7|3160
1592841300|2020-06-22 15:55:00|5.71|5.71|5.69|5.69|11916
1592841600|2020-06-22 16:00:00|5.7|5.705|5.685|5.69|6739
1592841900|2020-06-22 16:05:00|5.69|5.705|5.69|5.69|4032
1592842200|2020-06-22 16:10:00|5.695|5.7|5.695|5.7|4596
1592842500|2020-06-22 16:15:00|5.7|5.705|5.695|5.705|4585
1592842800|2020-06-22 16:20:00|5.7|5.7|5.7|5.7|4590
1592843100|2020-06-22 16:25:00|5.7|5.7|5.7|5.7|300
1592843400|2020-06-22 16:30:00|5.7|5.7|5.69|5.695|4639
1592843700|2020-06-22 16:35:00|5.7|5.7|5.695|5.695|858
1592844000|2020-06-22 16:40:00|5.695|5.7|5.68|5.69|15752
1592844300|2020-06-22 16:45:00|5.695|5.722|5.69|5.722|9728
1592844600|2020-06-22 16:50:00|5.72|5.745|5.72|5.745|3300
1592844900|2020-06-22 16:55:00|5.75|5.75|5.705|5.71|9968
1592845200|2020-06-22 17:00:00|5.72|5.74|5.715|5.73|8076
1592845500|2020-06-22 17:05:00|5.73|5.73|5.715|5.725|3748
1592845800|2020-06-22 17:10:00|5.73|5.74|5.73|5.73|5598
1592846100|2020-06-22 17:15:00|5.72|5.725|5.71|5.71|2779
1592846400|2020-06-22 17:20:00|5.71|5.71|5.705|5.705|2899
1592846700|2020-06-22 17:25:00|5.705|5.705|5.68|5.68|4517
1592847000|2020-06-22 17:30:00|5.68|5.7|5.675|5.7|4544
1592847300|2020-06-22 17:35:00|5.7|5.7|5.69|5.695|3854
1592847600|2020-06-22 17:40:00|5.7|5.7|5.675|5.68|6495
1592847900|2020-06-22 17:45:00|5.69|5.695|5.685|5.69|7425
1592848200|2020-06-22 17:50:00|5.685|5.685|5.675|5.68|1788
1592848500|2020-06-22 17:55:00|5.67|5.67|5.67|5.67|580
1592848800|2020-06-22 18:00:00|5.67|5.67|5.65|5.65|5880
1592849100|2020-06-22 18:05:00|5.64|5.665|5.635|5.665|16585
1592849400|2020-06-22 18:10:00|5.66|5.66|5.65|5.65|1806
1592849700|2020-06-22 18:15:00|5.645|5.66|5.645|5.66|2530
1592850000|2020-06-22 18:20:00|5.66|5.66|5.635|5.66|7299
1592850300|2020-06-22 18:25:00|5.67|5.67|5.66|5.66|1639
1592850600|2020-06-22 18:30:00|5.66|5.665|5.655|5.665|2227
1592850900|2020-06-22 18:35:00|5.66|5.68|5.66|5.675|3122
1592851200|2020-06-22 18:40:00|5.67|5.67|5.665|5.665|1942
1592851500|2020-06-22 18:45:00|5.665|5.67|5.665|5.665|430
1592851800|2020-06-22 18:50:00|5.67|5.67|5.655|5.655|2514
1592852100|2020-06-22 18:55:00|5.66|5.68|5.66|5.67|4243
1592852400|2020-06-22 19:00:00|5.66|5.67|5.65|5.67|8704
1592852700|2020-06-22 19:05:00|5.67|5.67|5.665|5.67|1906
1592853000|2020-06-22 19:10:00|5.665|5.67|5.65|5.65|4028
1592853300|2020-06-22 19:15:00|5.65|5.655|5.64|5.645|5733
1592853600|2020-06-22 19:20:00|5.64|5.65|5.63|5.64|9248
1592853900|2020-06-22 19:25:00|5.645|5.645|5.64|5.645|1538
1592854200|2020-06-22 19:30:00|5.64|5.65|5.63|5.64|18240
1592854500|2020-06-22 19:35:00|5.64|5.65|5.63|5.645|9517
1592854800|2020-06-22 19:40:00|5.645|5.67|5.645|5.665|8104
1592855100|2020-06-22 19:45:00|5.67|5.67|5.66|5.665|10181
1592855400|2020-06-22 19:50:00|5.66|5.71|5.66|5.69|38602
1592855700|2020-06-22 19:55:00|5.69|5.71|5.69|5.71|79967
1592856000|2020-06-22 20:00:00|5.71|5.71|5.71|5.71|45271
1592856900|2020-06-22 20:15:00|5.71|5.71|5.71|5.71|0
1592919000|2020-06-23 13:30:00|5.8|5.86|5.76|5.77|17303
1592919300|2020-06-23 13:35:00|5.775|5.8|5.77|5.8|11346
1592919600|2020-06-23 13:40:00|5.8|5.865|5.8|5.855|20458
1592919900|2020-06-23 13:45:00|5.86|5.86|5.81|5.835|10154
1592920200|2020-06-23 13:50:00|5.84|5.85|5.82|5.82|29914
1592920500|2020-06-23 13:55:00|5.82|5.83|5.795|5.8|26402
1592920800|2020-06-23 14:00:00|5.8|5.8|5.75|5.775|17170
1592921100|2020-06-23 14:05:00|5.78|5.8|5.775|5.795|9709
1592921400|2020-06-23 14:10:00|5.8|5.8|5.77|5.772|9681
1592921700|2020-06-23 14:15:00|5.78|5.78|5.74|5.74|8556
1592922000|2020-06-23 14:20:00|5.72|5.75|5.71|5.75|10965
1592922300|2020-06-23 14:25:00|5.76|5.77|5.755|5.76|2410
1592922600|2020-06-23 14:30:00|5.76|5.765|5.755|5.755|11102
1592922900|2020-06-23 14:35:00|5.76|5.76|5.745|5.75|5178
1592923200|2020-06-23 14:40:00|5.75|5.77|5.75|5.75|9366
1592923500|2020-06-23 14:45:00|5.76|5.76|5.74|5.755|5383
1592923800|2020-06-23 14:50:00|5.758|5.79|5.758|5.785|16668
1592924100|2020-06-23 14:55:00|5.785|5.79|5.77|5.775|3734
1592924400|2020-06-23 15:00:00|5.77|5.79|5.76|5.785|8482
1592924700|2020-06-23 15:05:00|5.785|5.785|5.755|5.755|6734
1592925000|2020-06-23 15:10:00|5.755|5.77|5.755|5.765|8514
1592925300|2020-06-23 15:15:00|5.764|5.8|5.764|5.79|11947
1592925600|2020-06-23 15:20:00|5.8|5.805|5.785|5.79|14983
1592925900|2020-06-23 15:25:00|5.79|5.79|5.755|5.76|1420
1592926800|2020-06-23 15:40:00|5.75|5.755|5.74|5.74|91897
1592927100|2020-06-23 15:45:00|5.75|5.75|5.73|5.735|31845
1592927400|2020-06-23 15:50:00|5.73|5.735|5.7|5.7|25109
1592927700|2020-06-23 15:55:00|5.708|5.715|5.7|5.705|21055
1592928000|2020-06-23 16:00:00|5.71|5.72|5.68|5.68|43963
1592928300|2020-06-23 16:05:00|5.68|5.7|5.675|5.7|24740
1592928600|2020-06-23 16:10:00|5.7|5.7|5.67|5.67|5246
1592928900|2020-06-23 16:15:00|5.665|5.685|5.66|5.665|14589
1592929200|2020-06-23 16:20:00|5.66|5.68|5.64|5.68|21982
1592929500|2020-06-23 16:25:00|5.68|5.68|5.67|5.67|1626
1592929800|2020-06-23 16:30:00|5.67|5.67|5.655|5.655|17110
1592930100|2020-06-23 16:35:00|5.658|5.66|5.605|5.61|29996
1592930400|2020-06-23 16:40:00|5.61|5.62|5.595|5.62|43060
1592930700|2020-06-23 16:45:00|5.62|5.62|5.575|5.608|29624
1592931000|2020-06-23 16:50:00|5.6|5.61|5.595|5.6|38378
1592931300|2020-06-23 16:55:00|5.6|5.62|5.6|5.61|34387
1592931600|2020-06-23 17:00:00|5.61|5.62|5.61|5.62|73304
1592931900|2020-06-23 17:05:00|5.62|5.63|5.615|5.62|38040
1592932200|2020-06-23 17:10:00|5.62|5.625|5.61|5.615|34871
1592932500|2020-06-23 17:15:00|5.61|5.615|5.6|5.61|21306
1592932800|2020-06-23 17:20:00|5.61|5.63|5.61|5.63|35029
1592933100|2020-06-23 17:25:00|5.64|5.645|5.63|5.645|3573
1592933400|2020-06-23 17:30:00|5.64|5.645|5.63|5.635|3454
1592933700|2020-06-23 17:35:00|5.63|5.643|5.63|5.64|17746
1592934000|2020-06-23 17:40:00|5.635|5.635|5.63|5.63|3310
1592934300|2020-06-23 17:45:00|5.63|5.64|5.63|5.64|1793
1592934600|2020-06-23 17:50:00|5.63|5.66|5.61|5.655|30935
1592934900|2020-06-23 17:55:00|5.66|5.66|5.635|5.65|9784
1592935200|2020-06-23 18:00:00|5.64|5.64|5.62|5.62|4705
1592935500|2020-06-23 18:05:00|5.62|5.63|5.62|5.63|2998
1592935800|2020-06-23 18:10:00|5.63|5.63|5.62|5.62|2331
1592936100|2020-06-23 18:15:00|5.625|5.63|5.61|5.62|16489
1592936400|2020-06-23 18:20:00|5.625|5.625|5.62|5.62|4093
1592936700|2020-06-23 18:25:00|5.61|5.625|5.61|5.62|6939
1592937000|2020-06-23 18:30:00|5.63|5.63|5.625|5.63|3720
1592937300|2020-06-23 18:35:00|5.635|5.64|5.63|5.63|800
1592937600|2020-06-23 18:40:00|5.64|5.64|5.63|5.63|1707
1592937900|2020-06-23 18:45:00|5.635|5.635|5.63|5.63|17803
1592938200|2020-06-23 18:50:00|5.62|5.63|5.61|5.63|10829
1592938500|2020-06-23 18:55:00|5.63|5.64|5.62|5.63|6218
1592938800|2020-06-23 19:00:00|5.62|5.62|5.61|5.61|5188
1592939100|2020-06-23 19:05:00|5.61|5.62|5.595|5.6|25736
1592939400|2020-06-23 19:10:00|5.6|5.615|5.595|5.615|10203
1592939700|2020-06-23 19:15:00|5.61|5.639|5.61|5.635|2775
1592940000|2020-06-23 19:20:00|5.63|5.64|5.63|5.635|3559
1592940300|2020-06-23 19:25:00|5.635|5.642|5.62|5.62|20619
1592940600|2020-06-23 19:30:00|5.62|5.63|5.6|5.62|39639
1592940900|2020-06-23 19:35:00|5.625|5.64|5.625|5.63|9063
1592941200|2020-06-23 19:40:00|5.633|5.64|5.63|5.635|7713
1592941500|2020-06-23 19:45:00|5.635|5.65|5.63|5.635|28830
1592941800|2020-06-23 19:50:00|5.64|5.64|5.61|5.63|40626
1592942100|2020-06-23 19:55:00|5.635|5.65|5.63|5.64|72904
1592942400|2020-06-23 20:00:00|5.64|5.64|5.64|5.64|58297
1592943300|2020-06-23 20:15:00|5.64|5.64|5.64|5.64|0
1592944200|2020-06-23 20:30:00|5.702|5.702|5.702|5.702|0
1593005400|2020-06-24 13:30:00|5.51|5.53|5.47|5.474|35352
1593005700|2020-06-24 13:35:00|5.47|5.52|5.47|5.52|8335
1593006000|2020-06-24 13:40:00|5.52|5.53|5.505|5.52|16217
1593006300|2020-06-24 13:45:00|5.53|5.53|5.48|5.48|9830
1593006600|2020-06-24 13:50:00|5.48|5.48|5.46|5.46|12443
1593006900|2020-06-24 13:55:00|5.46|5.48|5.46|5.465|5457
1593007200|2020-06-24 14:00:00|5.47|5.47|5.45|5.45|4975
1593007500|2020-06-24 14:05:00|5.455|5.47|5.455|5.46|4769
1593007800|2020-06-24 14:10:00|5.455|5.49|5.455|5.485|5462
1593008100|2020-06-24 14:15:00|5.49|5.505|5.48|5.48|10324
1593008400|2020-06-24 14:20:00|5.48|5.51|5.475|5.5|6216
1593008700|2020-06-24 14:25:00|5.51|5.52|5.5|5.519|16308
1593009000|2020-06-24 14:30:00|5.52|5.52|5.48|5.48|3284
1593009300|2020-06-24 14:35:00|5.47|5.5|5.46|5.47|9095
1593009600|2020-06-24 14:40:00|5.47|5.47|5.46|5.47|13149
1593009900|2020-06-24 14:45:00|5.465|5.465|5.46|5.46|1442
1593010200|2020-06-24 14:50:00|5.47|5.475|5.45|5.47|18795
1593010500|2020-06-24 14:55:00|5.47|5.48|5.47|5.47|6857
1593010800|2020-06-24 15:00:00|5.475|5.475|5.46|5.46|5062
1593011100|2020-06-24 15:05:00|5.47|5.48|5.46|5.46|8233
1593011400|2020-06-24 15:10:00|5.46|5.46|5.45|5.455|18927
1593011700|2020-06-24 15:15:00|5.46|5.46|5.46|5.46|3629
1593012000|2020-06-24 15:20:00|5.46|5.465|5.44|5.44|16245
1593012300|2020-06-24 15:25:00|5.445|5.445|5.43|5.44|17965
1593012600|2020-06-24 15:30:00|5.435|5.435|5.41|5.41|9248
1593012900|2020-06-24 15:35:00|5.41|5.415|5.37|5.37|13756
1593013200|2020-06-24 15:40:00|5.37|5.38|5.37|5.37|19020
1593013500|2020-06-24 15:45:00|5.375|5.399|5.375|5.39|10282
1593013800|2020-06-24 15:50:00|5.38|5.39|5.37|5.37|26117
1593014100|2020-06-24 15:55:00|5.38|5.39|5.375|5.39|6310
1593014400|2020-06-24 16:00:00|5.4|5.41|5.4|5.41|5423
1593014700|2020-06-24 16:05:00|5.41|5.41|5.38|5.39|11683
1593015000|2020-06-24 16:10:00|5.39|5.41|5.39|5.41|5802
1593015300|2020-06-24 16:15:00|5.42|5.43|5.42|5.43|1156
1593015600|2020-06-24 16:20:00|5.42|5.425|5.415|5.42|4204
1593015900|2020-06-24 16:25:00|5.42|5.42|5.405|5.42|7212
1593016200|2020-06-24 16:30:00|5.41|5.41|5.41|5.41|551
1593016500|2020-06-24 16:35:00|5.41|5.43|5.41|5.425|3013
1593016800|2020-06-24 16:40:00|5.425|5.444|5.425|5.444|2122
1593017100|2020-06-24 16:45:00|5.45|5.46|5.45|5.455|2959
1593017400|2020-06-24 16:50:00|5.46|5.46|5.435|5.435|2371
1593017700|2020-06-24 16:55:00|5.44|5.45|5.44|5.45|5016
1593018000|2020-06-24 17:00:00|5.45|5.46|5.45|5.46|1981
1593018300|2020-06-24 17:05:00|5.455|5.455|5.45|5.45|3686
1593018600|2020-06-24 17:10:00|5.455|5.46|5.445|5.445|3994
1593018900|2020-06-24 17:15:00|5.44|5.455|5.44|5.455|9020
1593019200|2020-06-24 17:20:00|5.45|5.45|5.43|5.43|7307
1593019500|2020-06-24 17:25:00|5.435|5.439|5.42|5.425|6828
1593019800|2020-06-24 17:30:00|5.42|5.42|5.405|5.415|1997
1593020100|2020-06-24 17:35:00|5.41|5.425|5.4|5.425|4564
1593020400|2020-06-24 17:40:00|5.42|5.43|5.42|5.43|3952
1593020700|2020-06-24 17:45:00|5.43|5.43|5.42|5.43|2643
1593021000|2020-06-24 17:50:00|5.435|5.445|5.435|5.445|1317
1593021300|2020-06-24 17:55:00|5.445|5.455|5.44|5.455|1868
1593021600|2020-06-24 18:00:00|5.46|5.46|5.425|5.425|6303
1593021900|2020-06-24 18:05:00|5.425|5.47|5.425|5.455|8652
1593022200|2020-06-24 18:10:00|5.46|5.46|5.455|5.455|2852
1593022500|2020-06-24 18:15:00|5.455|5.49|5.455|5.485|8854
1593022800|2020-06-24 18:20:00|5.485|5.485|5.46|5.46|4610
1593023100|2020-06-24 18:25:00|5.455|5.46|5.455|5.46|4311
1593023400|2020-06-24 18:30:00|5.47|5.47|5.465|5.47|4613
1593023700|2020-06-24 18:35:00|5.475|5.475|5.445|5.45|5968
1593024000|2020-06-24 18:40:00|5.45|5.45|5.43|5.438|5420
1593024300|2020-06-24 18:45:00|5.44|5.455|5.44|5.455|4746
1593024600|2020-06-24 18:50:00|5.45|5.45|5.425|5.43|7152
1593024900|2020-06-24 18:55:00|5.43|5.435|5.43|5.43|4020
1593025200|2020-06-24 19:00:00|5.435|5.45|5.43|5.44|7481
1593025500|2020-06-24 19:05:00|5.45|5.47|5.45|5.46|10400
1593025800|2020-06-24 19:10:00|5.47|5.54|5.47|5.54|54380
1593026100|2020-06-24 19:15:00|5.54|5.57|5.525|5.565|37929
1593026400|2020-06-24 19:20:00|5.57|5.57|5.54|5.56|24756
1593026700|2020-06-24 19:25:00|5.56|5.565|5.545|5.55|32503
1593027000|2020-06-24 19:30:00|5.55|5.58|5.53|5.56|171335
1593027300|2020-06-24 19:35:00|5.555|5.56|5.52|5.52|15567
1593027600|2020-06-24 19:40:00|5.53|5.53|5.49|5.505|25616
1593027900|2020-06-24 19:45:00|5.505|5.51|5.5|5.505|18191
1593028200|2020-06-24 19:50:00|5.5|5.5|5.47|5.485|34681
1593028500|2020-06-24 19:55:00|5.49|5.5|5.47|5.47|61498
1593028800|2020-06-24 20:00:00|5.48|5.48|5.47|5.47|40455
1593029700|2020-06-24 20:15:00|5.47|5.47|5.47|5.47|0
1593038100|2020-06-24 22:35:00|5.47|5.47|5.47|5.47|0
1593038400|2020-06-24 22:40:00|5.47|5.47|5.47|5.47|0
1593091800|2020-06-25 13:30:00|5.41|5.41|5.36|5.38|8946
1593092100|2020-06-25 13:35:00|5.41|5.44|5.39|5.43|11963
1593092400|2020-06-25 13:40:00|5.43|5.43|5.375|5.395|12826
1593092700|2020-06-25 13:45:00|5.4|5.41|5.37|5.4|14500
1593093000|2020-06-25 13:50:00|5.4|5.42|5.4|5.42|11007
1593093300|2020-06-25 13:55:00|5.41|5.415|5.39|5.415|8519
1593093600|2020-06-25 14:00:00|5.415|5.44|5.415|5.435|4124
1593093900|2020-06-25 14:05:00|5.44|5.455|5.42|5.43|14447
1593094200|2020-06-25 14:10:00|5.435|5.455|5.425|5.45|19257
1593094500|2020-06-25 14:15:00|5.45|5.45|5.435|5.44|6025
1593094800|2020-06-25 14:20:00|5.44|5.44|5.425|5.425|22411
1593095100|2020-06-25 14:25:00|5.42|5.435|5.42|5.43|10896
1593095400|2020-06-25 14:30:00|5.43|5.43|5.41|5.42|10556
1593095700|2020-06-25 14:35:00|5.42|5.425|5.38|5.385|19278
1593096000|2020-06-25 14:40:00|5.39|5.39|5.365|5.375|11348
1593096300|2020-06-25 14:45:00|5.375|5.39|5.375|5.39|5101
1593096600|2020-06-25 14:50:00|5.39|5.39|5.365|5.37|19400
1593096900|2020-06-25 14:55:00|5.36|5.36|5.35|5.36|7243
1593097200|2020-06-25 15:00:00|5.36|5.36|5.34|5.35|6271
1593097500|2020-06-25 15:05:00|5.35|5.35|5.33|5.34|10256
1593097800|2020-06-25 15:10:00|5.335|5.34|5.32|5.335|8453
1593098100|2020-06-25 15:15:00|5.33|5.34|5.325|5.338|13360
1593098400|2020-06-25 15:20:00|5.335|5.335|5.325|5.33|3854
1593098700|2020-06-25 15:25:00|5.32|5.325|5.3|5.3|12179
1593099000|2020-06-25 15:30:00|5.305|5.305|5.29|5.29|20380
1593099300|2020-06-25 15:35:00|5.29|5.29|5.28|5.28|10948
1593099600|2020-06-25 15:40:00|5.28|5.285|5.27|5.285|20157
1593099900|2020-06-25 15:45:00|5.28|5.29|5.28|5.28|5367
1593100200|2020-06-25 15:50:00|5.28|5.285|5.275|5.28|12791
1593100500|2020-06-25 15:55:00|5.28|5.29|5.28|5.28|4644
1593100800|2020-06-25 16:00:00|5.28|5.3|5.28|5.295|17827
1593101100|2020-06-25 16:05:00|5.3|5.3|5.29|5.29|4788
1593101400|2020-06-25 16:10:00|5.29|5.29|5.28|5.28|13536
1593101700|2020-06-25 16:15:00|5.285|5.305|5.28|5.3|23024
1593102000|2020-06-25 16:20:00|5.305|5.315|5.305|5.315|4292
1593102300|2020-06-25 16:25:00|5.31|5.315|5.305|5.315|4666
1593102600|2020-06-25 16:30:00|5.32|5.32|5.305|5.31|9077
1593102900|2020-06-25 16:35:00|5.3|5.31|5.3|5.3|11077
1593103200|2020-06-25 16:40:00|5.305|5.32|5.305|5.315|7982
1593103500|2020-06-25 16:45:00|5.315|5.32|5.305|5.31|13224
1593103800|2020-06-25 16:50:00|5.3|5.32|5.3|5.315|14232
1593104100|2020-06-25 16:55:00|5.32|5.32|5.31|5.31|2576
1593104400|2020-06-25 17:00:00|5.315|5.315|5.3|5.3|9100
1593104700|2020-06-25 17:05:00|5.305|5.31|5.3|5.305|2979
1593105000|2020-06-25 17:10:00|5.3|5.31|5.29|5.3|8883
1593105300|2020-06-25 17:15:00|5.295|5.315|5.295|5.315|11581
1593105600|2020-06-25 17:20:00|5.315|5.315|5.3|5.3|2833
1593105900|2020-06-25 17:25:00|5.31|5.31|5.305|5.305|388
1593106200|2020-06-25 17:30:00|5.305|5.305|5.3|5.3|1174
1593106500|2020-06-25 17:35:00|5.3|5.31|5.3|5.3|5263
1593106800|2020-06-25 17:40:00|5.305|5.305|5.3|5.3|1572
1593107100|2020-06-25 17:45:00|5.305|5.305|5.3|5.3|3180
1593107400|2020-06-25 17:50:00|5.305|5.306|5.3|5.305|3345
1593107700|2020-06-25 17:55:00|5.3|5.305|5.29|5.305|15799
1593108000|2020-06-25 18:00:00|5.305|5.305|5.29|5.295|5209
1593108300|2020-06-25 18:05:00|5.295|5.3|5.29|5.29|3224
1593108600|2020-06-25 18:10:00|5.295|5.305|5.29|5.29|20816
1593108900|2020-06-25 18:15:00|5.3|5.3|5.285|5.29|21490
1593109200|2020-06-25 18:20:00|5.29|5.3|5.27|5.27|70549
1593109500|2020-06-25 18:25:00|5.275|5.3|5.275|5.3|9272
1593109800|2020-06-25 18:30:00|5.305|5.31|5.295|5.3|16970
1593110100|2020-06-25 18:35:00|5.31|5.31|5.3|5.305|1471
1593110400|2020-06-25 18:40:00|5.3|5.315|5.3|5.315|15228
1593110700|2020-06-25 18:45:00|5.315|5.32|5.315|5.315|1516
1593111000|2020-06-25 18:50:00|5.315|5.32|5.31|5.315|4762
1593111300|2020-06-25 18:55:00|5.315|5.315|5.31|5.315|1965
1593111600|2020-06-25 19:00:00|5.315|5.335|5.315|5.335|10489
1593111900|2020-06-25 19:05:00|5.34|5.375|5.34|5.375|9964
1593112200|2020-06-25 19:10:00|5.37|5.375|5.36|5.36|7020
1593112500|2020-06-25 19:15:00|5.366|5.38|5.36|5.36|12098
1593112800|2020-06-25 19:20:00|5.36|5.375|5.36|5.375|7936
1593113100|2020-06-25 19:25:00|5.375|5.375|5.36|5.36|8485
1593113400|2020-06-25 19:30:00|5.36|5.37|5.35|5.365|27155
1593113700|2020-06-25 19:35:00|5.365|5.37|5.36|5.365|5186
1593114000|2020-06-25 19:40:00|5.36|5.365|5.34|5.345|12559
1593114300|2020-06-25 19:45:00|5.34|5.34|5.32|5.32|21265
1593114600|2020-06-25 19:50:00|5.325|5.365|5.325|5.365|68241
1593114900|2020-06-25 19:55:00|5.365|5.365|5.32|5.33|171459
1593115200|2020-06-25 20:00:00|5.33|5.33|5.33|5.33|33077
1593116100|2020-06-25 20:15:00|5.33|5.33|5.33|5.33|0
1593124500|2020-06-25 22:35:00|5.33|5.33|5.33|5.33|0
1593178200|2020-06-26 13:30:00|5.26|5.33|5.26|5.3|20725
1593178500|2020-06-26 13:35:00|5.29|5.315|5.26|5.31|12283
1593178800|2020-06-26 13:40:00|5.32|5.32|5.26|5.27|11356
1593179100|2020-06-26 13:45:00|5.275|5.32|5.265|5.295|7716
1593179400|2020-06-26 13:50:00|5.305|5.305|5.285|5.29|2695
1593179700|2020-06-26 13:55:00|5.285|5.3|5.275|5.3|3957
1593180000|2020-06-26 14:00:00|5.29|5.3|5.265|5.265|4366
1593180300|2020-06-26 14:05:00|5.26|5.275|5.24|5.26|16460
1593180600|2020-06-26 14:10:00|5.25|5.255|5.22|5.23|6157
1593180900|2020-06-26 14:15:00|5.23|5.24|5.22|5.225|11488
1593181200|2020-06-26 14:20:00|5.22|5.225|5.215|5.22|13670
1593181500|2020-06-26 14:25:00|5.22|5.225|5.19|5.195|19761
1593181800|2020-06-26 14:30:00|5.2|5.2|5.16|5.17|30912
1593182100|2020-06-26 14:35:00|5.17|5.18|5.14|5.15|11208
1593182400|2020-06-26 14:40:00|5.15|5.175|5.13|5.17|10093
1593182700|2020-06-26 14:45:00|5.17|5.17|5.16|5.16|3891
1593183000|2020-06-26 14:50:00|5.15|5.17|5.135|5.14|12688
1593183300|2020-06-26 14:55:00|5.145|5.165|5.14|5.15|5674
1593183600|2020-06-26 15:00:00|5.16|5.165|5.14|5.14|5575
1593183900|2020-06-26 15:05:00|5.15|5.17|5.14|5.145|29227
1593184200|2020-06-26 15:10:00|5.14|5.14|5.1|5.11|30527
1593184500|2020-06-26 15:15:00|5.11|5.11|5.11|5.11|255
1593184800|2020-06-26 15:20:00|5.11|5.12|5.1|5.11|23433
1593185100|2020-06-26 15:25:00|5.115|5.12|5.11|5.115|942
1593185400|2020-06-26 15:30:00|5.11|5.12|5.1|5.12|22129
1593185700|2020-06-26 15:35:00|5.12|5.14|5.12|5.13|6289
1593186000|2020-06-26 15:40:00|5.135|5.135|5.12|5.12|8214
1593186300|2020-06-26 15:45:00|5.125|5.15|5.125|5.14|19727
1593186600|2020-06-26 15:50:00|5.15|5.16|5.15|5.15|8501
1593186900|2020-06-26 15:55:00|5.15|5.16|5.14|5.15|51652
1593187200|2020-06-26 16:00:00|5.16|5.16|5.14|5.14|14894
1593187500|2020-06-26 16:05:00|5.14|5.14|5.13|5.14|17446
1593187800|2020-06-26 16:10:00|5.14|5.15|5.14|5.14|7455
1593188100|2020-06-26 16:15:00|5.15|5.15|5.14|5.14|18055
1593188400|2020-06-26 16:20:00|5.14|5.16|5.14|5.155|13631
1593188700|2020-06-26 16:25:00|5.16|5.16|5.155|5.155|622
1593189000|2020-06-26 16:30:00|5.15|5.153|5.15|5.15|1130
1593189300|2020-06-26 16:35:00|5.155|5.16|5.15|5.155|2339
1593189600|2020-06-26 16:40:00|5.16|5.165|5.15|5.16|10903
1593189900|2020-06-26 16:45:00|5.16|5.17|5.15|5.165|25192
1593190200|2020-06-26 16:50:00|5.16|5.165|5.15|5.15|26762
1593190500|2020-06-26 16:55:00|5.15|5.166|5.15|5.15|15509
1593190800|2020-06-26 17:00:00|5.155|5.16|5.15|5.15|3896
1593191100|2020-06-26 17:05:00|5.15|5.165|5.15|5.16|11550
1593191400|2020-06-26 17:10:00|5.16|5.17|5.16|5.16|1081
1593191700|2020-06-26 17:15:00|5.17|5.17|5.15|5.15|3754
1593192000|2020-06-26 17:20:00|5.16|5.17|5.15|5.165|18727
1593192300|2020-06-26 17:25:00|5.16|5.18|5.16|5.17|10136
1593192600|2020-06-26 17:30:00|5.18|5.18|5.17|5.175|3540
1593192900|2020-06-26 17:35:00|5.17|5.175|5.17|5.175|536
1593193200|2020-06-26 17:40:00|5.175|5.18|5.17|5.17|943
1593193500|2020-06-26 17:45:00|5.17|5.17|5.15|5.165|16399
1593193800|2020-06-26 17:50:00|5.165|5.165|5.16|5.16|360
1593194100|2020-06-26 17:55:00|5.162|5.165|5.14|5.14|10719
1593194400|2020-06-26 18:00:00|5.15|5.155|5.14|5.15|16360
1593194700|2020-06-26 18:05:00|5.155|5.155|5.15|5.15|634
1593195000|2020-06-26 18:10:00|5.155|5.155|5.14|5.145|11643
1593195300|2020-06-26 18:15:00|5.145|5.145|5.14|5.14|733
1593195600|2020-06-26 18:20:00|5.145|5.15|5.135|5.14|19249
1593195900|2020-06-26 18:25:00|5.145|5.145|5.13|5.135|57187
1593196200|2020-06-26 18:30:00|5.14|5.145|5.14|5.145|3610
1593196500|2020-06-26 18:35:00|5.145|5.145|5.14|5.14|605
1593196800|2020-06-26 18:40:00|5.145|5.15|5.12|5.12|13588
1593197100|2020-06-26 18:45:00|5.12|5.12|5.11|5.115|4628
1593197400|2020-06-26 18:50:00|5.12|5.13|5.11|5.12|9120
1593197700|2020-06-26 18:55:00|5.12|5.125|5.11|5.11|12580
1593198000|2020-06-26 19:00:00|5.12|5.12|5.11|5.115|7714
1593198300|2020-06-26 19:05:00|5.115|5.115|5.1|5.1|16494
1593198600|2020-06-26 19:10:00|5.105|5.12|5.105|5.115|11827
1593198900|2020-06-26 19:15:00|5.12|5.13|5.12|5.12|12076
1593199200|2020-06-26 19:20:00|5.13|5.14|5.125|5.13|22558
1593199500|2020-06-26 19:25:00|5.135|5.14|5.12|5.135|22675
1593199800|2020-06-26 19:30:00|5.135|5.14|5.125|5.135|26702
1593200100|2020-06-26 19:35:00|5.135|5.14|5.12|5.135|14228
1593200400|2020-06-26 19:40:00|5.135|5.155|5.125|5.155|37234
1593200700|2020-06-26 19:45:00|5.16|5.165|5.13|5.13|30895
1593201000|2020-06-26 19:50:00|5.14|5.15|5.13|5.14|27262
1593201300|2020-06-26 19:55:00|5.14|5.14|5.1|5.1|129147
1593201600|2020-06-26 20:00:00|5.1|5.1|5.1|5.1|84132
1593431100|2020-06-29 11:45:00|5.15|5.15|5.15|5.15|0
1593437400|2020-06-29 13:30:00|5.13|5.16|5.09|5.14|17996
1593437700|2020-06-29 13:35:00|5.14|5.15|5.09|5.09|16898
1593438000|2020-06-29 13:40:00|5.1|5.1|5.06|5.07|17261
1593438300|2020-06-29 13:45:00|5.07|5.1|5.06|5.1|9628
1593438600|2020-06-29 13:50:00|5.1|5.12|5.085|5.12|16900
1593438900|2020-06-29 13:55:00|5.125|5.15|5.12|5.135|11588
1593439200|2020-06-29 14:00:00|5.135|5.15|5.13|5.15|11505
1593439500|2020-06-29 14:05:00|5.155|5.17|5.145|5.153|8340
1593439800|2020-06-29 14:10:00|5.16|5.19|5.155|5.19|9395
1593440100|2020-06-29 14:15:00|5.19|5.23|5.185|5.22|8406
1593440400|2020-06-29 14:20:00|5.22|5.25|5.2|5.243|6769
1593440700|2020-06-29 14:25:00|5.245|5.25|5.215|5.23|12226
1593441000|2020-06-29 14:30:00|5.23|5.24|5.23|5.235|7008
1593441300|2020-06-29 14:35:00|5.23|5.25|5.215|5.235|11045
1593441600|2020-06-29 14:40:00|5.24|5.24|5.23|5.24|3254
1593441900|2020-06-29 14:45:00|5.23|5.23|5.22|5.225|6453
1593442200|2020-06-29 14:50:00|5.24|5.25|5.23|5.23|10199
1593442500|2020-06-29 14:55:00|5.225|5.225|5.224|5.225|2809
1593442800|2020-06-29 15:00:00|5.23|5.23|5.22|5.225|1941
1593443100|2020-06-29 15:05:00|5.22|5.22|5.2|5.203|23033
1593443400|2020-06-29 15:10:00|5.204|5.204|5.18|5.18|7540
1593443700|2020-06-29 15:15:00|5.18|5.185|5.14|5.155|12503
1593444000|2020-06-29 15:20:00|5.16|5.17|5.155|5.168|1680
1593444300|2020-06-29 15:25:00|5.2|5.21|5.2|5.205|14852
1593444600|2020-06-29 15:30:00|5.2|5.205|5.18|5.18|5049
1593444900|2020-06-29 15:35:00|5.17|5.18|5.17|5.18|2301
1593445200|2020-06-29 15:40:00|5.18|5.2|5.18|5.2|2531
1593445500|2020-06-29 15:45:00|5.19|5.19|5.185|5.19|3262
1593445800|2020-06-29 15:50:00|5.2|5.2|5.18|5.18|2361
1593446100|2020-06-29 15:55:00|5.18|5.18|5.17|5.17|2771
1593446400|2020-06-29 16:00:00|5.18|5.18|5.175|5.175|1389
1593446700|2020-06-29 16:05:00|5.17|5.175|5.165|5.17|4231
1593447000|2020-06-29 16:10:00|5.17|5.18|5.17|5.18|1285
1593447300|2020-06-29 16:15:00|5.17|5.22|5.17|5.21|17239
1593447600|2020-06-29 16:20:00|5.215|5.22|5.21|5.215|2072
1593447900|2020-06-29 16:25:00|5.21|5.21|5.175|5.18|10186
1593448200|2020-06-29 16:30:00|5.175|5.2|5.175|5.2|4912
1593448500|2020-06-29 16:35:00|5.2|5.22|5.2|5.215|6983
1593448800|2020-06-29 16:40:00|5.21|5.21|5.205|5.21|5487
1593449100|2020-06-29 16:45:00|5.21|5.21|5.205|5.205|1194
1593449400|2020-06-29 16:50:00|5.21|5.21|5.21|5.21|2279
1593449700|2020-06-29 16:55:00|5.215|5.22|5.215|5.22|33312
1593450000|2020-06-29 17:00:00|5.215|5.23|5.215|5.23|14742
1593450300|2020-06-29 17:05:00|5.23|5.23|5.22|5.22|791
1593450600|2020-06-29 17:10:00|5.225|5.225|5.22|5.22|3021
1593450900|2020-06-29 17:15:00|5.22|5.24|5.22|5.23|6107
1593451200|2020-06-29 17:20:00|5.23|5.23|5.225|5.225|6873
1593451500|2020-06-29 17:25:00|5.225|5.23|5.22|5.23|4813
1593451800|2020-06-29 17:30:00|5.23|5.23|5.215|5.23|10849
1593452100|2020-06-29 17:35:00|5.23|5.25|5.23|5.25|3093
1593452400|2020-06-29 17:40:00|5.24|5.24|5.24|5.24|1700
1593452700|2020-06-29 17:45:00|5.231|5.235|5.231|5.235|1149
1593453000|2020-06-29 17:50:00|5.24|5.24|5.23|5.235|14961
1593453300|2020-06-29 17:55:00|5.235|5.235|5.23|5.23|809
1593453600|2020-06-29 18:00:00|5.24|5.24|5.23|5.24|2704
1593453900|2020-06-29 18:05:00|5.245|5.245|5.235|5.235|3032
1593454200|2020-06-29 18:10:00|5.235|5.24|5.235|5.24|3832
1593454500|2020-06-29 18:15:00|5.245|5.255|5.245|5.255|3313
1593454800|2020-06-29 18:20:00|5.255|5.26|5.25|5.25|20732
1593455100|2020-06-29 18:25:00|5.25|5.26|5.25|5.26|1860
1593455400|2020-06-29 18:30:00|5.26|5.26|5.25|5.25|1998
1593455700|2020-06-29 18:35:00|5.25|5.255|5.25|5.25|2399
1593456000|2020-06-29 18:40:00|5.25|5.26|5.25|5.26|2966
1593456300|2020-06-29 18:45:00|5.26|5.26|5.25|5.26|10495
1593456600|2020-06-29 18:50:00|5.25|5.255|5.25|5.25|1487
1593456900|2020-06-29 18:55:00|5.25|5.255|5.25|5.25|1824
1593457200|2020-06-29 19:00:00|5.25|5.259|5.24|5.24|7000
1593457500|2020-06-29 19:05:00|5.24|5.245|5.23|5.23|4213
1593457800|2020-06-29 19:10:00|5.23|5.235|5.23|5.235|2369
1593458100|2020-06-29 19:15:00|5.24|5.24|5.23|5.24|6749
1593458400|2020-06-29 19:20:00|5.245|5.25|5.24|5.25|7757
1593458700|2020-06-29 19:25:00|5.26|5.27|5.25|5.26|6591
1593459000|2020-06-29 19:30:00|5.26|5.27|5.25|5.265|14977
1593459300|2020-06-29 19:35:00|5.265|5.27|5.265|5.27|3339
1593459600|2020-06-29 19:40:00|5.265|5.27|5.26|5.265|8593
1593459900|2020-06-29 19:45:00|5.26|5.265|5.24|5.24|30095
1593460200|2020-06-29 19:50:00|5.245|5.245|5.23|5.23|17914
1593460500|2020-06-29 19:55:00|5.235|5.28|5.23|5.28|56655
1593460800|2020-06-29 20:00:00|5.27|5.27|5.27|5.27|17148
1593461700|2020-06-29 20:15:00|5.27|5.271|5.27|5.27|0
1593523800|2020-06-30 13:30:00|5.21|5.21|5.14|5.14|11527
1593524100|2020-06-30 13:35:00|5.145|5.15|5.1|5.14|35799
1593524400|2020-06-30 13:40:00|5.14|5.14|5.085|5.09|28813
1593524700|2020-06-30 13:45:00|5.09|5.118|5.05|5.06|36774
1593525000|2020-06-30 13:50:00|5.06|5.095|5.055|5.09|22447
1593525300|2020-06-30 13:55:00|5.1|5.14|5.095|5.14|7358
1593525600|2020-06-30 14:00:00|5.14|5.14|5.12|5.13|7872
1593525900|2020-06-30 14:05:00|5.135|5.145|5.135|5.14|11652
1593526200|2020-06-30 14:10:00|5.135|5.135|5.1|5.11|9466
1593526500|2020-06-30 14:15:00|5.11|5.12|5.08|5.12|33308
1593526800|2020-06-30 14:20:00|5.125|5.135|5.11|5.115|16329
1593527100|2020-06-30 14:25:00|5.12|5.14|5.115|5.135|30026
1593527400|2020-06-30 14:30:00|5.135|5.15|5.135|5.14|10145
1593527700|2020-06-30 14:35:00|5.14|5.15|5.13|5.14|9577
1593528000|2020-06-30 14:40:00|5.135|5.15|5.135|5.14|5472
1593528300|2020-06-30 14:45:00|5.15|5.16|5.145|5.16|4700
1593528600|2020-06-30 14:50:00|5.16|5.185|5.16|5.185|2303
1593528900|2020-06-30 14:55:00|5.185|5.195|5.18|5.18|6641
1593529200|2020-06-30 15:00:00|5.18|5.2|5.175|5.2|8248
1593529500|2020-06-30 15:05:00|5.21|5.24|5.21|5.21|58195
1593529800|2020-06-30 15:10:00|5.21|5.21|5.185|5.185|10200
1593530100|2020-06-30 15:15:00|5.19|5.2|5.185|5.195|11014
1593530400|2020-06-30 15:20:00|5.2|5.2|5.19|5.19|3161
1593530700|2020-06-30 15:25:00|5.19|5.2|5.19|5.19|9326
1593531000|2020-06-30 15:30:00|5.19|5.195|5.18|5.18|15085
1593531300|2020-06-30 15:35:00|5.18|5.19|5.175|5.19|12258
1593531600|2020-06-30 15:40:00|5.19|5.21|5.19|5.205|13200
1593531900|2020-06-30 15:45:00|5.21|5.215|5.205|5.215|2935
1593532200|2020-06-30 15:50:00|5.213|5.213|5.21|5.21|603
1593532500|2020-06-30 15:55:00|5.215|5.22|5.21|5.21|662
1593532800|2020-06-30 16:00:00|5.22|5.24|5.215|5.235|5669
1593533100|2020-06-30 16:05:00|5.24|5.24|5.235|5.235|1229
1593533400|2020-06-30 16:10:00|5.24|5.25|5.24|5.25|2115
1593533700|2020-06-30 16:15:00|5.25|5.25|5.245|5.245|1546
1593534000|2020-06-30 16:20:00|5.25|5.25|5.24|5.245|2186
1593534300|2020-06-30 16:25:00|5.245|5.25|5.24|5.245|1032
1593534600|2020-06-30 16:30:00|5.245|5.25|5.21|5.21|18106
1593534900|2020-06-30 16:35:00|5.21|5.215|5.21|5.21|1196
1593535200|2020-06-30 16:40:00|5.21|5.22|5.2|5.22|13701
1593535500|2020-06-30 16:45:00|5.215|5.22|5.21|5.21|1625
1593535800|2020-06-30 16:50:00|5.2|5.21|5.2|5.2|778
1593536100|2020-06-30 16:55:00|5.21|5.21|5.2|5.2|2605
1593536400|2020-06-30 17:00:00|5.205|5.21|5.2|5.21|1238
1593536700|2020-06-30 17:05:00|5.2|5.205|5.2|5.2|3018
1593537000|2020-06-30 17:10:00|5.2|5.205|5.195|5.2|17537
1593537300|2020-06-30 17:15:00|5.205|5.21|5.2|5.205|2043
1593537600|2020-06-30 17:20:00|5.2|5.21|5.2|5.21|1268
1593537900|2020-06-30 17:25:00|5.2|5.205|5.2|5.205|978
1593538200|2020-06-30 17:30:00|5.21|5.21|5.19|5.19|9097
1593538500|2020-06-30 17:35:00|5.19|5.19|5.18|5.18|6465
1593538800|2020-06-30 17:40:00|5.185|5.185|5.18|5.18|1138
1593539100|2020-06-30 17:45:00|5.185|5.21|5.185|5.205|11787
1593539400|2020-06-30 17:50:00|5.205|5.21|5.205|5.21|1457
1593539700|2020-06-30 17:55:00|5.205|5.21|5.2|5.2|1426
1593540000|2020-06-30 18:00:00|5.21|5.21|5.205|5.21|3988
1593540300|2020-06-30 18:05:00|5.22|5.23|5.215|5.225|2718
1593540600|2020-06-30 18:10:00|5.225|5.23|5.225|5.225|502
1593540900|2020-06-30 18:15:00|5.225|5.23|5.22|5.225|2975
1593541200|2020-06-30 18:20:00|5.228|5.24|5.225|5.24|6822
1593541500|2020-06-30 18:25:00|5.238|5.24|5.235|5.24|1916
1593541800|2020-06-30 18:30:00|5.24|5.25|5.235|5.245|3380
1593542100|2020-06-30 18:35:00|5.245|5.245|5.22|5.225|17327
1593542400|2020-06-30 18:40:00|5.225|5.23|5.205|5.21|12615
1593542700|2020-06-30 18:45:00|5.21|5.22|5.21|5.21|4419
1593543000|2020-06-30 18:50:00|5.21|5.22|5.21|5.22|1713
1593543300|2020-06-30 18:55:00|5.22|5.22|5.21|5.22|3964
1593543600|2020-06-30 19:00:00|5.215|5.215|5.21|5.21|3580
1593543900|2020-06-30 19:05:00|5.21|5.215|5.2|5.2|11550
1593544200|2020-06-30 19:10:00|5.2|5.2|5.19|5.19|8812
1593544500|2020-06-30 19:15:00|5.195|5.205|5.19|5.205|16688
1593544800|2020-06-30 19:20:00|5.21|5.22|5.21|5.215|5891
1593545100|2020-06-30 19:25:00|5.215|5.225|5.215|5.22|17146
1593545400|2020-06-30 19:30:00|5.225|5.23|5.225|5.23|6122
1593545700|2020-06-30 19:35:00|5.23|5.23|5.21|5.21|30328
1593546000|2020-06-30 19:40:00|5.215|5.215|5.21|5.21|11130
1593546300|2020-06-30 19:45:00|5.21|5.215|5.21|5.21|15579
1593546600|2020-06-30 19:50:00|5.22|5.25|5.22|5.245|49076
1593546900|2020-06-30 19:55:00|5.24|5.25|5.23|5.24|73153
1593547200|2020-06-30 20:00:00|5.24|5.24|5.24|5.24|0
1593548100|2020-06-30 20:15:00|5.24|5.24|5.24|5.24|0
1593548700|2020-06-30 20:25:00|5.21|5.21|5.21|5.21|0
1593551700|2020-06-30 21:15:00|5.24|5.24|5.24|5.24|0
1593610200|2020-07-01 13:30:00|5.28|5.28|5.21|5.23|15212
1593610500|2020-07-01 13:35:00|5.24|5.31|5.24|5.3|43309
1593610800|2020-07-01 13:40:00|5.3|5.35|5.3|5.31|13153
1593611100|2020-07-01 13:45:00|5.31|5.38|5.31|5.35|23877
1593611400|2020-07-01 13:50:00|5.34|5.38|5.31|5.32|24944
1593611700|2020-07-01 13:55:00|5.33|5.36|5.31|5.32|31606
1593612000|2020-07-01 14:00:00|5.33|5.34|5.3|5.3|14983
1593612300|2020-07-01 14:05:00|5.31|5.32|5.31|5.315|4488
1593612600|2020-07-01 14:10:00|5.31|5.35|5.31|5.35|10711
1593612900|2020-07-01 14:15:00|5.34|5.35|5.32|5.33|71588
1593613200|2020-07-01 14:20:00|5.32|5.33|5.275|5.28|10669
1593613500|2020-07-01 14:25:00|5.28|5.29|5.28|5.29|5340
1593613800|2020-07-01 14:30:00|5.28|5.34|5.28|5.3|26139
1593614100|2020-07-01 14:35:00|5.29|5.29|5.26|5.26|15575
1593614400|2020-07-01 14:40:00|5.27|5.27|5.235|5.24|7691
1593614700|2020-07-01 14:45:00|5.23|5.23|5.21|5.21|8053
1593615000|2020-07-01 14:50:00|5.21|5.225|5.205|5.21|3866
1593615300|2020-07-01 14:55:00|5.21|5.23|5.21|5.23|9591
1593615600|2020-07-01 15:00:00|5.225|5.23|5.195|5.215|11184
1593615900|2020-07-01 15:05:00|5.22|5.22|5.19|5.19|3764
1593616200|2020-07-01 15:10:00|5.18|5.185|5.16|5.17|11378
1593616500|2020-07-01 15:15:00|5.18|5.2|5.16|5.17|17347
1593616800|2020-07-01 15:20:00|5.16|5.185|5.16|5.18|7813
1593617100|2020-07-01 15:25:00|5.18|5.18|5.16|5.16|8169
1593617400|2020-07-01 15:30:00|5.16|5.175|5.16|5.175|3887
1593617700|2020-07-01 15:35:00|5.17|5.18|5.165|5.17|2482
1593618000|2020-07-01 15:40:00|5.18|5.19|5.18|5.18|2472
1593618300|2020-07-01 15:45:00|5.19|5.21|5.185|5.21|8362
1593618600|2020-07-01 15:50:00|5.205|5.22|5.205|5.21|5245
1593618900|2020-07-01 15:55:00|5.215|5.22|5.21|5.215|494
1593619200|2020-07-01 16:00:00|5.21|5.22|5.21|5.21|3514
1593619500|2020-07-01 16:05:00|5.215|5.23|5.215|5.23|4356
1593619800|2020-07-01 16:10:00|5.23|5.235|5.22|5.23|76967
1593620100|2020-07-01 16:15:00|5.23|5.245|5.23|5.245|6612
1593620400|2020-07-01 16:20:00|5.245|5.25|5.245|5.25|1065
1593620700|2020-07-01 16:25:00|5.25|5.25|5.24|5.24|802
1593621000|2020-07-01 16:30:00|5.25|5.25|5.23|5.24|14065
1593621300|2020-07-01 16:35:00|5.23|5.245|5.23|5.245|2786
1593621600|2020-07-01 16:40:00|5.25|5.25|5.245|5.25|636
1593621900|2020-07-01 16:45:00|5.24|5.25|5.23|5.25|9544
1593622200|2020-07-01 16:50:00|5.25|5.25|5.225|5.23|6661
1593622500|2020-07-01 16:55:00|5.23|5.24|5.22|5.23|21616
1593622800|2020-07-01 17:00:00|5.23|5.23|5.23|5.23|6301
1593623100|2020-07-01 17:05:00|5.23|5.23|5.23|5.23|1017
1593623400|2020-07-01 17:10:00|5.23|5.23|5.23|5.23|681
1593623700|2020-07-01 17:15:00|5.235|5.235|5.235|5.235|602
1593624000|2020-07-01 17:20:00|5.235|5.24|5.235|5.24|2256
1593624600|2020-07-01 17:30:00|5.235|5.235|5.235|5.235|540
1593624900|2020-07-01 17:35:00|5.235|5.24|5.23|5.24|1414
1593625200|2020-07-01 17:40:00|5.24|5.24|5.235|5.24|442
1593625500|2020-07-01 17:45:00|5.24|5.24|5.22|5.225|7312
1593625800|2020-07-01 17:50:00|5.22|5.22|5.21|5.22|9262
1593626100|2020-07-01 17:55:00|5.22|5.24|5.22|5.23|11224
1593626400|2020-07-01 18:00:00|5.24|5.25|5.24|5.25|1300
1593626700|2020-07-01 18:05:00|5.25|5.255|5.215|5.24|23154
1593627000|2020-07-01 18:10:00|5.24|5.24|5.23|5.23|4074
1593627300|2020-07-01 18:15:00|5.24|5.24|5.24|5.24|3526
1593627600|2020-07-01 18:20:00|5.24|5.245|5.23|5.23|1614
1593627900|2020-07-01 18:25:00|5.23|5.25|5.23|5.245|2957
1593628200|2020-07-01 18:30:00|5.245|5.245|5.23|5.23|14510
1593628500|2020-07-01 18:35:00|5.235|5.235|5.23|5.235|10971
1593628800|2020-07-01 18:40:00|5.23|5.24|5.23|5.23|971
1593629100|2020-07-01 18:45:00|5.235|5.24|5.23|5.24|920
1593629400|2020-07-01 18:50:00|5.23|5.245|5.23|5.245|5611
1593629700|2020-07-01 18:55:00|5.25|5.25|5.24|5.245|2046
1593630000|2020-07-01 19:00:00|5.245|5.26|5.24|5.26|3902
1593630300|2020-07-01 19:05:00|5.253|5.265|5.25|5.255|13178
1593630600|2020-07-01 19:10:00|5.255|5.255|5.24|5.24|3392
1593630900|2020-07-01 19:15:00|5.24|5.245|5.24|5.24|719
1593631200|2020-07-01 19:20:00|5.24|5.26|5.24|5.255|9056
1593631500|2020-07-01 19:25:00|5.26|5.26|5.255|5.255|786
1593631800|2020-07-01 19:30:00|5.255|5.26|5.255|5.26|2795
1593632100|2020-07-01 19:35:00|5.26|5.26|5.26|5.26|414
1593632400|2020-07-01 19:40:00|5.26|5.26|5.25|5.255|21039
1593632700|2020-07-01 19:45:00|5.25|5.26|5.245|5.255|31416
1593633000|2020-07-01 19:50:00|5.25|5.26|5.25|5.25|13118
1593633300|2020-07-01 19:55:00|5.25|5.265|5.24|5.26|96710
1593633600|2020-07-01 20:00:00|5.26|5.26|5.26|5.26|0
1593634500|2020-07-01 20:15:00|5.26|5.26|5.26|5.26|0
1593696600|2020-07-02 13:30:00|5.39|5.41|5.35|5.41|29127
1593696900|2020-07-02 13:35:00|5.42|5.465|5.37|5.44|54446
1593697200|2020-07-02 13:40:00|5.442|5.46|5.43|5.43|11755
1593697500|2020-07-02 13:45:00|5.47|5.51|5.47|5.5|116794
1593697800|2020-07-02 13:50:00|5.5|5.51|5.473|5.48|34201
1593698100|2020-07-02 13:55:00|5.49|5.515|5.48|5.495|40820
1593698400|2020-07-02 14:00:00|5.5|5.51|5.49|5.5|31573
1593698700|2020-07-02 14:05:00|5.5|5.51|5.48|5.49|21568
1593699000|2020-07-02 14:10:00|5.49|5.495|5.47|5.48|19888
1593699300|2020-07-02 14:15:00|5.49|5.495|5.465|5.465|19040
1593699600|2020-07-02 14:20:00|5.47|5.48|5.44|5.45|10552
1593699900|2020-07-02 14:25:00|5.44|5.465|5.44|5.44|29342
1593700200|2020-07-02 14:30:00|5.43|5.44|5.41|5.43|16751
1593700500|2020-07-02 14:35:00|5.43|5.445|5.425|5.43|93395
1593700800|2020-07-02 14:40:00|5.43|5.43|5.42|5.43|36592
1593701100|2020-07-02 14:45:00|5.42|5.45|5.42|5.42|22940
1593701400|2020-07-02 14:50:00|5.425|5.43|5.41|5.415|129688
1593701700|2020-07-02 14:55:00|5.42|5.42|5.41|5.41|2754
1593702000|2020-07-02 15:00:00|5.415|5.43|5.41|5.42|42465
1593702300|2020-07-02 15:05:00|5.425|5.465|5.425|5.455|20687
1593702600|2020-07-02 15:10:00|5.46|5.46|5.44|5.44|12231
1593702900|2020-07-02 15:15:00|5.45|5.45|5.43|5.45|13678
1593703200|2020-07-02 15:20:00|5.445|5.445|5.44|5.44|0
1593703500|2020-07-02 15:25:00|5.44|5.44|5.425|5.43|833780
1593703800|2020-07-02 15:30:00|5.42|5.42|5.39|5.41|31485
1593704100|2020-07-02 15:35:00|5.41|5.41|5.4|5.41|2305
1593704400|2020-07-02 15:40:00|5.405|5.405|5.405|5.405|229
1593704700|2020-07-02 15:45:00|5.41|5.41|5.4|5.41|1720
1593705000|2020-07-02 15:50:00|5.405|5.405|5.39|5.39|9291
1593705300|2020-07-02 15:55:00|5.39|5.395|5.39|5.395|916
1593705600|2020-07-02 16:00:00|5.39|5.39|5.37|5.38|12585
1593705900|2020-07-02 16:05:00|5.39|5.39|5.38|5.39|396
1593706200|2020-07-02 16:10:00|5.385|5.39|5.385|5.385|3045
1593706500|2020-07-02 16:15:00|5.385|5.385|5.37|5.37|19650
1593706800|2020-07-02 16:20:00|5.37|5.37|5.35|5.37|4940
1593707100|2020-07-02 16:25:00|5.38|5.41|5.37|5.41|5182
1593707400|2020-07-02 16:30:00|5.4|5.4|5.4|5.4|353
1593707700|2020-07-02 16:35:00|5.405|5.41|5.4|5.405|2122
1593708000|2020-07-02 16:40:00|5.4|5.405|5.4|5.4|3332
1593708300|2020-07-02 16:45:00|5.39|5.39|5.37|5.38|4184
1593708600|2020-07-02 16:50:00|5.38|5.38|5.37|5.375|1352
1593708900|2020-07-02 16:55:00|5.38|5.38|5.375|5.375|246
1593709200|2020-07-02 17:00:00|5.37|5.375|5.348|5.36|15268
1593709500|2020-07-02 17:05:00|5.365|5.365|5.36|5.36|1611
1593709800|2020-07-02 17:10:00|5.37|5.37|5.36|5.36|3383
1593710100|2020-07-02 17:15:00|5.36|5.36|5.34|5.34|7770
1593710400|2020-07-02 17:20:00|5.34|5.35|5.34|5.35|5515
1593710700|2020-07-02 17:25:00|5.35|5.35|5.34|5.34|1398
1593711000|2020-07-02 17:30:00|5.34|5.34|5.33|5.33|3105
1593711300|2020-07-02 17:35:00|5.33|5.33|5.325|5.33|2276
1593711600|2020-07-02 17:40:00|5.33|5.35|5.32|5.35|17225
1593711900|2020-07-02 17:45:00|5.34|5.35|5.34|5.35|533
1593712200|2020-07-02 17:50:00|5.34|5.34|5.34|5.34|2246
1593712500|2020-07-02 17:55:00|5.33|5.33|5.32|5.32|4283
1593712800|2020-07-02 18:00:00|5.32|5.32|5.315|5.32|5567
1593713100|2020-07-02 18:05:00|5.32|5.33|5.32|5.325|1451
1593713400|2020-07-02 18:10:00|5.325|5.33|5.325|5.33|1423
1593713700|2020-07-02 18:15:00|5.33|5.35|5.33|5.35|11970
1593714000|2020-07-02 18:20:00|5.35|5.35|5.345|5.35|723
1593714300|2020-07-02 18:25:00|5.345|5.35|5.345|5.35|1946
1593714600|2020-07-02 18:30:00|5.355|5.36|5.355|5.36|2944
1593714900|2020-07-02 18:35:00|5.36|5.36|5.36|5.36|1468
1593715200|2020-07-02 18:40:00|5.37|5.39|5.365|5.37|15527
1593715500|2020-07-02 18:45:00|5.37|5.38|5.37|5.38|5715
1593715800|2020-07-02 18:50:00|5.385|5.385|5.38|5.38|223
1593716100|2020-07-02 18:55:00|5.38|5.38|5.38|5.38|2805
1593716400|2020-07-02 19:00:00|5.37|5.38|5.37|5.375|1666
1593716700|2020-07-02 19:05:00|5.37|5.37|5.36|5.36|3532
1593717000|2020-07-02 19:10:00|5.355|5.36|5.355|5.355|1308
1593717300|2020-07-02 19:15:00|5.36|5.37|5.36|5.36|11100
1593717600|2020-07-02 19:20:00|5.365|5.37|5.365|5.37|1995
1593717900|2020-07-02 19:25:00|5.37|5.38|5.365|5.37|8109
1593718200|2020-07-02 19:30:00|5.375|5.38|5.35|5.36|13912
1593718500|2020-07-02 19:35:00|5.355|5.36|5.35|5.355|2953
1593718800|2020-07-02 19:40:00|5.355|5.36|5.34|5.345|6695
1593719100|2020-07-02 19:45:00|5.34|5.36|5.34|5.355|13531
1593719400|2020-07-02 19:50:00|5.36|5.36|5.34|5.34|35310
1593719700|2020-07-02 19:55:00|5.34|5.345|5.33|5.33|64162
1593720000|2020-07-02 20:00:00|5.33|5.33|5.33|5.33|40893
1593720900|2020-07-02 20:15:00|5.33|5.33|5.33|5.33|0
1594042200|2020-07-06 13:30:00|5.47|5.54|5.45|5.5|51213
1594042500|2020-07-06 13:35:00|5.5|5.56|5.5|5.551|48608
1594042800|2020-07-06 13:40:00|5.55|5.58|5.54|5.57|42252
1594043100|2020-07-06 13:45:00|5.57|5.585|5.57|5.57|28249
1594043400|2020-07-06 13:50:00|5.58|5.6|5.55|5.56|33254
1594043700|2020-07-06 13:55:00|5.57|5.575|5.56|5.57|3139
1594044000|2020-07-06 14:00:00|5.57|5.57|5.53|5.53|5683
1594044300|2020-07-06 14:05:00|5.525|5.525|5.48|5.5|15004
1594044600|2020-07-06 14:10:00|5.49|5.5|5.45|5.45|10805
1594044900|2020-07-06 14:15:00|5.45|5.495|5.45|5.47|8699
1594045200|2020-07-06 14:20:00|5.46|5.48|5.44|5.45|11128
1594045500|2020-07-06 14:25:00|5.45|5.455|5.43|5.44|9338
1594045800|2020-07-06 14:30:00|5.44|5.47|5.44|5.47|17016
1594046100|2020-07-06 14:35:00|5.47|5.47|5.45|5.465|1581
1594046400|2020-07-06 14:40:00|5.46|5.465|5.445|5.465|2457
1594046700|2020-07-06 14:45:00|5.47|5.49|5.47|5.47|6700
1594047000|2020-07-06 14:50:00|5.47|5.49|5.47|5.49|2255
1594047300|2020-07-06 14:55:00|5.49|5.49|5.46|5.46|2071
1594047600|2020-07-06 15:00:00|5.45|5.46|5.45|5.46|2975
1594047900|2020-07-06 15:05:00|5.46|5.468|5.43|5.43|6936
1594048200|2020-07-06 15:10:00|5.43|5.445|5.42|5.43|11431
1594048500|2020-07-06 15:15:00|5.43|5.44|5.43|5.435|7029
1594048800|2020-07-06 15:20:00|5.43|5.44|5.42|5.42|17583
1594049100|2020-07-06 15:25:00|5.43|5.43|5.42|5.425|1841
1594049400|2020-07-06 15:30:00|5.43|5.44|5.41|5.41|5460
1594049700|2020-07-06 15:35:00|5.42|5.43|5.42|5.42|9715
1594050000|2020-07-06 15:40:00|5.425|5.425|5.42|5.42|614
1594050300|2020-07-06 15:45:00|5.42|5.42|5.41|5.41|869
1594050600|2020-07-06 15:50:00|5.41|5.41|5.395|5.4|7766
1594050900|2020-07-06 15:55:00|5.4|5.4|5.395|5.4|1473
1594051200|2020-07-06 16:00:00|5.395|5.41|5.39|5.405|3854
1594051500|2020-07-06 16:05:00|5.41|5.415|5.41|5.41|4031
1594051800|2020-07-06 16:10:00|5.404|5.405|5.39|5.39|7152
1594052100|2020-07-06 16:15:00|5.4|5.4|5.4|5.4|3171
1594052400|2020-07-06 16:20:00|5.4|5.4|5.399|5.4|5399
1594052700|2020-07-06 16:25:00|5.4|5.4|5.38|5.39|1084
1594053000|2020-07-06 16:30:00|5.38|5.39|5.37|5.39|3505
1594053300|2020-07-06 16:35:00|5.39|5.39|5.385|5.39|3684
1594053600|2020-07-06 16:40:00|5.4|5.4|5.39|5.398|3640
1594053900|2020-07-06 16:45:00|5.39|5.39|5.38|5.39|3718
1594054200|2020-07-06 16:50:00|5.39|5.39|5.39|5.39|1205
1594054500|2020-07-06 16:55:00|5.39|5.39|5.39|5.39|2675
1594054800|2020-07-06 17:00:00|5.39|5.39|5.385|5.39|693
1594055100|2020-07-06 17:05:00|5.38|5.38|5.37|5.37|1235
1594055400|2020-07-06 17:10:00|5.37|5.37|5.36|5.36|1005
1594055700|2020-07-06 17:15:00|5.37|5.38|5.37|5.379|7072
1594056000|2020-07-06 17:20:00|5.38|5.38|5.375|5.375|935
1594056300|2020-07-06 17:25:00|5.375|5.4|5.375|5.39|4157
1594056600|2020-07-06 17:30:00|5.385|5.385|5.385|5.385|335
1594056900|2020-07-06 17:35:00|5.38|5.385|5.37|5.37|5618
1594057200|2020-07-06 17:40:00|5.375|5.38|5.37|5.38|601
1594057500|2020-07-06 17:45:00|5.37|5.37|5.36|5.36|969
1594057800|2020-07-06 17:50:00|5.37|5.38|5.37|5.375|4624
1594058100|2020-07-06 17:55:00|5.38|5.39|5.38|5.39|1812
1594058400|2020-07-06 18:00:00|5.38|5.385|5.37|5.37|15578
1594058700|2020-07-06 18:05:00|5.37|5.371|5.355|5.37|6708
1594059000|2020-07-06 18:10:00|5.37|5.375|5.36|5.36|2369
1594059300|2020-07-06 18:15:00|5.36|5.37|5.35|5.369|12652
1594059600|2020-07-06 18:20:00|5.36|5.365|5.355|5.365|8510
1594059900|2020-07-06 18:25:00|5.365|5.39|5.365|5.375|11320
1594060200|2020-07-06 18:30:00|5.375|5.38|5.375|5.38|4474
1594060500|2020-07-06 18:35:00|5.37|5.38|5.37|5.37|1825
1594060800|2020-07-06 18:40:00|5.37|5.375|5.37|5.37|7054
1594061100|2020-07-06 18:45:00|5.36|5.37|5.36|5.36|3081
1594061400|2020-07-06 18:50:00|5.36|5.391|5.36|5.39|20364
1594061700|2020-07-06 18:55:00|5.39|5.395|5.37|5.375|20090
1594062000|2020-07-06 19:00:00|5.38|5.38|5.365|5.375|10319
1594062300|2020-07-06 19:05:00|5.375|5.4|5.36|5.36|8335
1594062600|2020-07-06 19:10:00|5.36|5.37|5.355|5.37|15333
1594062900|2020-07-06 19:15:00|5.36|5.36|5.355|5.355|6245
1594063200|2020-07-06 19:20:00|5.35|5.36|5.325|5.355|30360
1594063500|2020-07-06 19:25:00|5.35|5.35|5.335|5.335|17826
1594063800|2020-07-06 19:30:00|5.34|5.35|5.325|5.335|21124
1594064100|2020-07-06 19:35:00|5.34|5.34|5.32|5.32|14064
1594064400|2020-07-06 19:40:00|5.32|5.33|5.32|5.325|9628
1594064700|2020-07-06 19:45:00|5.33|5.36|5.33|5.355|35524
1594065000|2020-07-06 19:50:00|5.355|5.37|5.33|5.365|82626
1594065300|2020-07-06 19:55:00|5.365|5.39|5.34|5.37|85307
1594065600|2020-07-06 20:00:00|5.37|5.37|5.37|5.37|0
1594066500|2020-07-06 20:15:00|5.37|5.37|5.37|5.37|0
1594122600|2020-07-07 11:50:00|5.39|5.39|5.39|5.39|0
1594127700|2020-07-07 13:15:00|5.38|5.38|5.38|5.38|0
1594128600|2020-07-07 13:30:00|5.28|5.38|5.27|5.38|30477
1594128900|2020-07-07 13:35:00|5.38|5.4|5.34|5.35|29042
1594129200|2020-07-07 13:40:00|5.35|5.36|5.3|5.31|32654
1594129500|2020-07-07 13:45:00|5.31|5.32|5.27|5.28|15045
1594129800|2020-07-07 13:50:00|5.275|5.29|5.27|5.285|10458
1594130100|2020-07-07 13:55:00|5.285|5.31|5.285|5.295|19172
1594130400|2020-07-07 14:00:00|5.3|5.31|5.295|5.31|5324
1594130700|2020-07-07 14:05:00|5.31|5.32|5.3|5.3|4926
1594131000|2020-07-07 14:10:00|5.31|5.339|5.31|5.33|7048
1594131300|2020-07-07 14:15:00|5.33|5.33|5.3|5.3|7527
1594131600|2020-07-07 14:20:00|5.3|5.3|5.29|5.29|1900
1594131900|2020-07-07 14:25:00|5.29|5.29|5.25|5.255|7243
1594132200|2020-07-07 14:30:00|5.26|5.27|5.25|5.25|7134
1594132500|2020-07-07 14:35:00|5.26|5.26|5.24|5.24|14177
1594132800|2020-07-07 14:40:00|5.24|5.24|5.23|5.24|4401
1594133100|2020-07-07 14:45:00|5.23|5.23|5.2|5.22|23682
1594133400|2020-07-07 14:50:00|5.22|5.225|5.21|5.225|7638
1594133700|2020-07-07 14:55:00|5.225|5.24|5.22|5.23|8867
1594134000|2020-07-07 15:00:00|5.24|5.24|5.23|5.23|7916
1594134300|2020-07-07 15:05:00|5.23|5.24|5.23|5.24|2935
1594134600|2020-07-07 15:10:00|5.24|5.25|5.24|5.24|3519
1594134900|2020-07-07 15:15:00|5.242|5.25|5.24|5.24|3929
1594135200|2020-07-07 15:20:00|5.24|5.29|5.24|5.28|48750
1594135500|2020-07-07 15:25:00|5.275|5.275|5.275|5.275|332
1594135800|2020-07-07 15:30:00|5.27|5.27|5.27|5.27|20547
1594136100|2020-07-07 15:35:00|5.275|5.275|5.24|5.245|10161
1594136400|2020-07-07 15:40:00|5.24|5.245|5.24|5.24|16479
1594136700|2020-07-07 15:45:00|5.23|5.23|5.22|5.22|8549
1594137000|2020-07-07 15:50:00|5.23|5.23|5.22|5.225|957
1594137300|2020-07-07 15:55:00|5.22|5.23|5.215|5.22|3024
1594137600|2020-07-07 16:00:00|5.22|5.22|5.215|5.215|1149
1594137900|2020-07-07 16:05:00|5.22|5.23|5.22|5.23|7865
1594138200|2020-07-07 16:10:00|5.23|5.23|5.22|5.23|3966
1594138500|2020-07-07 16:15:00|5.23|5.23|5.21|5.22|7716
1594138800|2020-07-07 16:20:00|5.22|5.22|5.21|5.21|1046
1594139100|2020-07-07 16:25:00|5.215|5.22|5.21|5.21|2386
1594139400|2020-07-07 16:30:00|5.22|5.22|5.21|5.22|5956
1594139700|2020-07-07 16:35:00|5.21|5.21|5.2|5.2|9332
1594140000|2020-07-07 16:40:00|5.2|5.2|5.16|5.165|18209
1594140300|2020-07-07 16:45:00|5.16|5.16|5.15|5.16|5390
1594140600|2020-07-07 16:50:00|5.155|5.155|5.115|5.12|73413
1594140900|2020-07-07 16:55:00|5.12|5.155|5.12|5.15|26664
1594141200|2020-07-07 17:00:00|5.15|5.18|5.15|5.172|17786
1594141500|2020-07-07 17:05:00|5.175|5.175|5.14|5.14|9297
1594141800|2020-07-07 17:10:00|5.15|5.16|5.14|5.15|8156
1594142100|2020-07-07 17:15:00|5.15|5.15|5.14|5.14|4250
1594142400|2020-07-07 17:20:00|5.15|5.165|5.15|5.16|4438
1594142700|2020-07-07 17:25:00|5.15|5.155|5.145|5.15|3884
1594143000|2020-07-07 17:30:00|5.15|5.16|5.15|5.15|2218
1594143300|2020-07-07 17:35:00|5.15|5.15|5.15|5.15|4910
1594143600|2020-07-07 17:40:00|5.145|5.15|5.145|5.145|2760
1594143900|2020-07-07 17:45:00|5.15|5.15|5.14|5.145|1860
1594144200|2020-07-07 17:50:00|5.145|5.155|5.145|5.15|9498
1594144500|2020-07-07 17:55:00|5.15|5.16|5.15|5.159|4632
1594144800|2020-07-07 18:00:00|5.155|5.155|5.145|5.145|1683
1594145100|2020-07-07 18:05:00|5.15|5.16|5.144|5.155|6518
1594145400|2020-07-07 18:10:00|5.155|5.16|5.15|5.155|3278
1594145700|2020-07-07 18:15:00|5.15|5.16|5.14|5.15|2764
1594146000|2020-07-07 18:20:00|5.15|5.15|5.15|5.15|147
1594146300|2020-07-07 18:25:00|5.145|5.145|5.14|5.145|1044
1594146600|2020-07-07 18:30:00|5.14|5.14|5.13|5.13|9587
1594146900|2020-07-07 18:35:00|5.12|5.13|5.12|5.125|656
1594147200|2020-07-07 18:40:00|5.12|5.13|5.12|5.12|1033
1594147500|2020-07-07 18:45:00|5.12|5.13|5.11|5.12|24938
1594147800|2020-07-07 18:50:00|5.12|5.125|5.115|5.12|6153
1594148100|2020-07-07 18:55:00|5.12|5.13|5.12|5.127|2419
1594148400|2020-07-07 19:00:00|5.125|5.13|5.12|5.12|1425
1594148700|2020-07-07 19:05:00|5.12|5.12|5.11|5.12|6007
1594149000|2020-07-07 19:10:00|5.115|5.12|5.11|5.115|2946
1594149300|2020-07-07 19:15:00|5.115|5.12|5.11|5.115|8494
1594149600|2020-07-07 19:20:00|5.12|5.12|5.11|5.11|10451
1594149900|2020-07-07 19:25:00|5.115|5.115|5.08|5.095|99955
1594150200|2020-07-07 19:30:00|5.1|5.11|5.085|5.085|26957
1594150500|2020-07-07 19:35:00|5.08|5.09|5.07|5.075|34286
1594150800|2020-07-07 19:40:00|5.07|5.11|5.07|5.1|41649
1594151100|2020-07-07 19:45:00|5.11|5.15|5.1|5.14|151833
1594151400|2020-07-07 19:50:00|5.14|5.18|5.13|5.17|368350
1594151700|2020-07-07 19:55:00|5.165|5.19|5.16|5.17|170168
1594152000|2020-07-07 20:00:00|5.175|5.18|5.17|5.18|0
1594152900|2020-07-07 20:15:00|5.18|5.18|5.18|5.18|0
1594153200|2020-07-07 20:20:00|5.19|5.19|5.1|5.1|0
1594201800|2020-07-08 09:50:00|5.25|5.25|5.25|5.25|0
1594210800|2020-07-08 12:20:00|5.51|5.51|5.5|5.51|0
1594212300|2020-07-08 12:45:00|5.52|5.52|5.52|5.52|0
1594212600|2020-07-08 12:50:00|5.51|5.55|5.5|5.53|0
1594214100|2020-07-08 13:15:00|5.3|5.3|5.3|5.3|0
1594214700|2020-07-08 13:25:00|5.3|5.3|5.29|5.29|0
1594215000|2020-07-08 13:30:00|5.43|5.7|5.3|5.65|291112
1594215300|2020-07-08 13:35:00|5.66|5.69|5.56|5.65|128713
1594215600|2020-07-08 13:40:00|5.64|5.66|5.56|5.57|131040
1594215900|2020-07-08 13:45:00|5.54|5.54|5.54|5.54|31657
1594216200|2020-07-08 13:50:00|5.53|5.57|5.52|5.56|117595
1594216500|2020-07-08 13:55:00|5.57|5.59|5.56|5.57|54173
1594216800|2020-07-08 14:00:00|5.57|5.605|5.55|5.6|95500
1594217100|2020-07-08 14:05:00|5.59|5.605|5.55|5.565|42570
1594217400|2020-07-08 14:10:00|5.56|5.595|5.56|5.58|31702
1594217700|2020-07-08 14:15:00|5.585|5.59|5.55|5.56|24804
1594218000|2020-07-08 14:20:00|5.55|5.56|5.53|5.54|23461
1594218300|2020-07-08 14:25:00|5.54|5.56|5.535|5.55|30942
1594218600|2020-07-08 14:30:00|5.56|5.575|5.55|5.555|32063
1594218900|2020-07-08 14:35:00|5.55|5.56|5.51|5.51|32136
1594219200|2020-07-08 14:40:00|5.51|5.515|5.48|5.485|20916
1594219500|2020-07-08 14:45:00|5.48|5.485|5.45|5.475|22778
1594219800|2020-07-08 14:50:00|5.48|5.51|5.475|5.5|40828
1594220100|2020-07-08 14:55:00|5.5|5.505|5.49|5.495|23481
1594220400|2020-07-08 15:00:00|5.49|5.49|5.44|5.455|34560
1594220700|2020-07-08 15:05:00|5.45|5.5|5.45|5.5|23024
1594221000|2020-07-08 15:10:00|5.505|5.55|5.505|5.53|27851
1594221300|2020-07-08 15:15:00|5.535|5.535|5.51|5.52|30208
1594221600|2020-07-08 15:20:00|5.525|5.525|5.49|5.49|18416
1594221900|2020-07-08 15:25:00|5.49|5.495|5.45|5.47|41216
1594222200|2020-07-08 15:30:00|5.46|5.47|5.46|5.467|8159
1594222500|2020-07-08 15:35:00|5.465|5.47|5.46|5.465|7994
1594222800|2020-07-08 15:40:00|5.46|5.49|5.46|5.49|14324
1594223100|2020-07-08 15:45:00|5.49|5.525|5.49|5.52|23310
1594223400|2020-07-08 15:50:00|5.52|5.52|5.51|5.52|10042
1594223700|2020-07-08 15:55:00|5.52|5.545|5.515|5.52|34165
1594224000|2020-07-08 16:00:00|5.52|5.52|5.5|5.5|16701
1594224300|2020-07-08 16:05:00|5.5|5.51|5.5|5.505|6704
1594224600|2020-07-08 16:10:00|5.505|5.505|5.48|5.485|11286
1594224900|2020-07-08 16:15:00|5.486|5.52|5.47|5.515|32139
1594225200|2020-07-08 16:20:00|5.51|5.515|5.48|5.49|14111
1594225500|2020-07-08 16:25:00|5.49|5.49|5.45|5.46|10808
1594225800|2020-07-08 16:30:00|5.46|5.47|5.44|5.445|20067
1594226100|2020-07-08 16:35:00|5.44|5.47|5.44|5.47|8339
1594226400|2020-07-08 16:40:00|5.47|5.485|5.47|5.485|8714
1594226700|2020-07-08 16:45:00|5.485|5.51|5.48|5.503|19960
1594227000|2020-07-08 16:50:00|5.51|5.52|5.51|5.52|13139
1594227300|2020-07-08 16:55:00|5.515|5.52|5.475|5.5|32134
1594227600|2020-07-08 17:00:00|5.5|5.52|5.5|5.51|4753
1594227900|2020-07-08 17:05:00|5.515|5.54|5.515|5.54|18813
1594228200|2020-07-08 17:10:00|5.535|5.535|5.515|5.52|10413
1594228500|2020-07-08 17:15:00|5.515|5.52|5.51|5.515|3328
1594228800|2020-07-08 17:20:00|5.51|5.54|5.51|5.54|11667
1594229100|2020-07-08 17:25:00|5.54|5.565|5.54|5.56|36445
1594229400|2020-07-08 17:30:00|5.55|5.57|5.55|5.56|22038
1594229700|2020-07-08 17:35:00|5.56|5.57|5.56|5.57|4292
1594230000|2020-07-08 17:40:00|5.565|5.57|5.56|5.57|10055
1594230300|2020-07-08 17:45:00|5.57|5.58|5.565|5.57|36968
1594230600|2020-07-08 17:50:00|5.57|5.575|5.56|5.57|16374
1594230900|2020-07-08 17:55:00|5.565|5.57|5.55|5.56|35185
1594231200|2020-07-08 18:00:00|5.56|5.57|5.555|5.56|16256
1594231500|2020-07-08 18:05:00|5.555|5.56|5.55|5.56|7119
1594231800|2020-07-08 18:10:00|5.55|5.57|5.55|5.57|11378
1594232100|2020-07-08 18:15:00|5.57|5.6|5.566|5.6|50261
1594232400|2020-07-08 18:20:00|5.595|5.62|5.59|5.62|28459
1594232700|2020-07-08 18:25:00|5.62|5.62|5.595|5.595|30226
1594233000|2020-07-08 18:30:00|5.595|5.595|5.55|5.585|29090
1594233300|2020-07-08 18:35:00|5.59|5.615|5.58|5.61|13398
1594233600|2020-07-08 18:40:00|5.61|5.61|5.59|5.59|20409
1594233900|2020-07-08 18:45:00|5.59|5.625|5.59|5.62|25659
1594234200|2020-07-08 18:50:00|5.62|5.67|5.62|5.65|117297
1594234500|2020-07-08 18:55:00|5.65|5.66|5.643|5.66|40160
1594234800|2020-07-08 19:00:00|5.66|5.66|5.64|5.65|14637
1594235100|2020-07-08 19:05:00|5.65|5.65|5.63|5.635|8226
1594235400|2020-07-08 19:10:00|5.635|5.64|5.63|5.63|6739
1594235700|2020-07-08 19:15:00|5.63|5.64|5.63|5.64|6796
1594236000|2020-07-08 19:20:00|5.64|5.66|5.64|5.66|27120
1594236300|2020-07-08 19:25:00|5.655|5.665|5.65|5.655|26331
1594236600|2020-07-08 19:30:00|5.66|5.66|5.65|5.66|16017
1594236900|2020-07-08 19:35:00|5.65|5.66|5.6|5.604|47252
1594237200|2020-07-08 19:40:00|5.605|5.61|5.59|5.595|47363
1594237500|2020-07-08 19:45:00|5.595|5.6|5.595|5.6|17883
1594237800|2020-07-08 19:50:00|5.59|5.6|5.59|5.595|35062
1594238100|2020-07-08 19:55:00|5.595|5.6|5.56|5.57|161118
1594238400|2020-07-08 20:00:00|5.57|5.57|5.57|5.57|75336
1594239300|2020-07-08 20:15:00|5.57|5.57|5.57|5.57|0
1594301400|2020-07-09 13:30:00|5.63|5.66|5.61|5.61|6229
1594301700|2020-07-09 13:35:00|5.555|5.64|5.545|5.6|60057
1594302000|2020-07-09 13:40:00|5.6|5.61|5.59|5.595|8601
1594302300|2020-07-09 13:45:00|5.59|5.605|5.59|5.59|11195
1594302600|2020-07-09 13:50:00|5.6|5.62|5.6|5.61|16211
1594302900|2020-07-09 13:55:00|5.6|5.606|5.6|5.606|5751
1594303200|2020-07-09 14:00:00|5.6|5.61|5.59|5.595|29261
1594303500|2020-07-09 14:05:00|5.595|5.6|5.59|5.595|8734
1594303800|2020-07-09 14:10:00|5.59|5.595|5.55|5.55|26948
1594304100|2020-07-09 14:15:00|5.55|5.56|5.55|5.55|32696
1594304400|2020-07-09 14:20:00|5.55|5.6|5.55|5.6|11502
1594304700|2020-07-09 14:25:00|5.59|5.595|5.55|5.56|9581
1594305000|2020-07-09 14:30:00|5.57|5.57|5.53|5.53|9138
1594305300|2020-07-09 14:35:00|5.53|5.53|5.5|5.515|12806
1594305600|2020-07-09 14:40:00|5.51|5.51|5.5|5.5|26844
1594305900|2020-07-09 14:45:00|5.5|5.505|5.49|5.495|7092
1594306200|2020-07-09 14:50:00|5.49|5.52|5.47|5.495|29770
1594306500|2020-07-09 14:55:00|5.505|5.505|5.48|5.495|12771
1594306800|2020-07-09 15:00:00|5.49|5.5|5.46|5.47|27480
1594307100|2020-07-09 15:05:00|5.465|5.49|5.46|5.49|10632
1594307400|2020-07-09 15:10:00|5.485|5.49|5.48|5.485|7024
1594307700|2020-07-09 15:15:00|5.49|5.49|5.45|5.45|39167
1594308000|2020-07-09 15:20:00|5.45|5.46|5.45|5.455|5393
1594308300|2020-07-09 15:25:00|5.46|5.46|5.45|5.455|12925
1594308600|2020-07-09 15:30:00|5.455|5.46|5.45|5.455|4189
1594308900|2020-07-09 15:35:00|5.455|5.47|5.43|5.445|26240
1594309200|2020-07-09 15:40:00|5.44|5.44|5.405|5.42|11947
1594309500|2020-07-09 15:45:00|5.42|5.455|5.42|5.44|16856
1594309800|2020-07-09 15:50:00|5.44|5.44|5.42|5.44|9142
1594310100|2020-07-09 15:55:00|5.44|5.445|5.437|5.44|5423
1594310400|2020-07-09 16:00:00|5.44|5.45|5.44|5.44|5464
1594310700|2020-07-09 16:05:00|5.445|5.455|5.44|5.44|16242
1594311000|2020-07-09 16:10:00|5.45|5.45|5.43|5.44|4389
1594311300|2020-07-09 16:15:00|5.435|5.44|5.43|5.435|1010
1594311600|2020-07-09 16:20:00|5.435|5.44|5.43|5.44|4795
1594311900|2020-07-09 16:25:00|5.435|5.44|5.435|5.435|1502
1594312200|2020-07-09 16:30:00|5.435|5.435|5.4|5.4|14687
1594312500|2020-07-09 16:35:00|5.4|5.41|5.4|5.4|5703
1594312800|2020-07-09 16:40:00|5.4|5.41|5.39|5.39|45005
1594313100|2020-07-09 16:45:00|5.395|5.4|5.39|5.39|13887
1594313400|2020-07-09 16:50:00|5.395|5.395|5.34|5.355|27795
1594313700|2020-07-09 16:55:00|5.355|5.365|5.34|5.365|17107
1594314000|2020-07-09 17:00:00|5.36|5.375|5.36|5.36|18082
1594314300|2020-07-09 17:05:00|5.36|5.37|5.36|5.365|5091
1594314600|2020-07-09 17:10:00|5.36|5.39|5.36|5.39|25398
1594314900|2020-07-09 17:15:00|5.39|5.4|5.38|5.395|16580
1594315200|2020-07-09 17:20:00|5.395|5.4|5.39|5.4|10849
1594315500|2020-07-09 17:25:00|5.4|5.41|5.39|5.41|21982
1594315800|2020-07-09 17:30:00|5.41|5.41|5.4|5.4|2433
1594316100|2020-07-09 17:35:00|5.4|5.41|5.4|5.405|44442
1594316400|2020-07-09 17:40:00|5.405|5.42|5.4|5.405|19093
1594316700|2020-07-09 17:45:00|5.4|5.41|5.4|5.4|8735
1594317000|2020-07-09 17:50:00|5.4|5.4|5.36|5.36|26890
1594317300|2020-07-09 17:55:00|5.36|5.36|5.31|5.31|8822
1594317600|2020-07-09 18:00:00|5.31|5.32|5.3|5.31|28571
1594317900|2020-07-09 18:05:00|5.315|5.32|5.31|5.315|2872
1594318200|2020-07-09 18:10:00|5.31|5.32|5.3|5.3|13567
1594318500|2020-07-09 18:15:00|5.3|5.33|5.3|5.32|27531
1594318800|2020-07-09 18:20:00|5.32|5.33|5.32|5.32|5266
1594319100|2020-07-09 18:25:00|5.325|5.33|5.32|5.325|14527
1594319400|2020-07-09 18:30:00|5.325|5.33|5.32|5.32|44200
1594319700|2020-07-09 18:35:00|5.32|5.36|5.32|5.355|32822
1594320000|2020-07-09 18:40:00|5.355|5.4|5.355|5.36|37805
1594320300|2020-07-09 18:45:00|5.365|5.37|5.35|5.365|23547
1594320600|2020-07-09 18:50:00|5.36|5.37|5.36|5.37|14212
1594320900|2020-07-09 18:55:00|5.365|5.39|5.36|5.385|26529
1594321200|2020-07-09 19:00:00|5.39|5.42|5.38|5.41|28201
1594321500|2020-07-09 19:05:00|5.4|5.405|5.385|5.385|74232
1594321800|2020-07-09 19:10:00|5.385|5.405|5.38|5.405|31520
1594322100|2020-07-09 19:15:00|5.4|5.41|5.4|5.4|12627
1594322400|2020-07-09 19:20:00|5.405|5.405|5.39|5.4|49407
1594322700|2020-07-09 19:25:00|5.4|5.405|5.4|5.4|15486
1594323000|2020-07-09 19:30:00|5.4|5.405|5.37|5.375|63864
1594323300|2020-07-09 19:35:00|5.375|5.38|5.325|5.36|250508
1594323600|2020-07-09 19:40:00|5.36|5.38|5.35|5.375|133173
1594323900|2020-07-09 19:45:00|5.37|5.38|5.37|5.375|136633
1594324200|2020-07-09 19:50:00|5.37|5.38|5.37|5.375|776696
1594324500|2020-07-09 19:55:00|5.375|5.41|5.355|5.37|317984
1594324800|2020-07-09 20:00:00|5.37|5.37|5.37|5.37|48861
1594325700|2020-07-09 20:15:00|5.37|5.37|5.37|5.37|0
1594387800|2020-07-10 13:30:00|5.35|5.4|5.34|5.345|25840
1594388100|2020-07-10 13:35:00|5.34|5.41|5.335|5.41|94677
1594388400|2020-07-10 13:40:00|5.41|5.41|5.35|5.35|44256
1594388700|2020-07-10 13:45:00|5.35|5.36|5.335|5.355|96923
1594389000|2020-07-10 13:50:00|5.36|5.39|5.355|5.37|47930
1594389300|2020-07-10 13:55:00|5.36|5.38|5.36|5.38|28459
1594389600|2020-07-10 14:00:00|5.38|5.38|5.295|5.3|31044
1594389900|2020-07-10 14:05:00|5.3|5.33|5.3|5.305|30338
1594390200|2020-07-10 14:10:00|5.31|5.34|5.31|5.33|16245
1594390500|2020-07-10 14:15:00|5.34|5.35|5.325|5.34|68567
1594390800|2020-07-10 14:20:00|5.345|5.35|5.33|5.33|12947
1594391100|2020-07-10 14:25:00|5.335|5.34|5.33|5.33|53686
1594391400|2020-07-10 14:30:00|5.34|5.34|5.33|5.335|20723
1594391700|2020-07-10 14:35:00|5.34|5.34|5.33|5.33|45109
1594392000|2020-07-10 14:40:00|5.336|5.34|5.3|5.328|98695
1594392300|2020-07-10 14:45:00|5.326|5.33|5.32|5.325|15197
1594392600|2020-07-10 14:50:00|5.325|5.336|5.32|5.33|34898
1594392900|2020-07-10 14:55:00|5.34|5.34|5.315|5.325|25697
1594393200|2020-07-10 15:00:00|5.32|5.326|5.3|5.3|8618
1594393500|2020-07-10 15:05:00|5.3|5.32|5.3|5.31|10762
1594393800|2020-07-10 15:10:00|5.32|5.33|5.31|5.31|14419
1594394100|2020-07-10 15:15:00|5.315|5.33|5.31|5.325|14936
1594394400|2020-07-10 15:20:00|5.33|5.33|5.31|5.32|12083
1594394700|2020-07-10 15:25:00|5.31|5.315|5.29|5.295|36133
1594395000|2020-07-10 15:30:00|5.295|5.3|5.27|5.29|23885
1594395300|2020-07-10 15:35:00|5.296|5.305|5.29|5.3|8201
1594395600|2020-07-10 15:40:00|5.3|5.32|5.295|5.32|19973
1594395900|2020-07-10 15:45:00|5.32|5.33|5.32|5.326|14245
1594396200|2020-07-10 15:50:00|5.33|5.335|5.32|5.325|26663
1594396500|2020-07-10 15:55:00|5.33|5.33|5.3|5.3|28750
1594396800|2020-07-10 16:00:00|5.3|5.325|5.29|5.315|37951
1594397100|2020-07-10 16:05:00|5.316|5.316|5.275|5.285|30205
1594397400|2020-07-10 16:10:00|5.28|5.28|5.26|5.27|23818
1594397700|2020-07-10 16:15:00|5.276|5.29|5.265|5.265|21177
1594398000|2020-07-10 16:20:00|5.27|5.29|5.27|5.27|10407
1594398300|2020-07-10 16:25:00|5.28|5.28|5.265|5.266|14880
1594398600|2020-07-10 16:30:00|5.27|5.285|5.27|5.275|35544
1594398900|2020-07-10 16:35:00|5.275|5.28|5.27|5.28|9304
1594399200|2020-07-10 16:40:00|5.27|5.28|5.26|5.28|15067
1594399500|2020-07-10 16:45:00|5.28|5.28|5.255|5.255|14046
1594399800|2020-07-10 16:50:00|5.26|5.28|5.255|5.275|21080
1594400100|2020-07-10 16:55:00|5.275|5.3|5.275|5.285|60186
1594400400|2020-07-10 17:00:00|5.286|5.3|5.285|5.29|12600
1594400700|2020-07-10 17:05:00|5.29|5.3|5.285|5.295|22696
1594401000|2020-07-10 17:10:00|5.3|5.305|5.29|5.29|20094
1594401300|2020-07-10 17:15:00|5.29|5.3|5.29|5.295|2823
1594401600|2020-07-10 17:20:00|5.3|5.3|5.29|5.3|7372
1594401900|2020-07-10 17:25:00|5.3|5.3|5.29|5.295|5142
1594402200|2020-07-10 17:30:00|5.3|5.3|5.29|5.295|4143
1594402500|2020-07-10 17:35:00|5.295|5.3|5.29|5.295|8891
1594402800|2020-07-10 17:40:00|5.295|5.315|5.295|5.305|45933
1594403100|2020-07-10 17:45:00|5.3|5.31|5.3|5.3|16661
1594403400|2020-07-10 17:50:00|5.31|5.36|5.3|5.36|204824
1594403700|2020-07-10 17:55:00|5.35|5.36|5.35|5.35|14174
1594404000|2020-07-10 18:00:00|5.355|5.36|5.35|5.355|13460
1594404300|2020-07-10 18:05:00|5.355|5.355|5.34|5.34|11602
1594404600|2020-07-10 18:10:00|5.34|5.345|5.34|5.345|3767
1594404900|2020-07-10 18:15:00|5.345|5.345|5.34|5.345|7585
1594405200|2020-07-10 18:20:00|5.345|5.345|5.32|5.33|35925
1594405500|2020-07-10 18:25:00|5.33|5.35|5.32|5.35|29059
1594405800|2020-07-10 18:30:00|5.35|5.35|5.33|5.335|15501
1594406100|2020-07-10 18:35:00|5.34|5.34|5.33|5.34|5502
1594406400|2020-07-10 18:40:00|5.34|5.34|5.335|5.34|6438
1594406700|2020-07-10 18:45:00|5.335|5.34|5.325|5.335|41475
1594407000|2020-07-10 18:50:00|5.339|5.365|5.33|5.365|20666
1594407300|2020-07-10 18:55:00|5.365|5.39|5.36|5.39|18068
1594407600|2020-07-10 19:00:00|5.39|5.4|5.385|5.395|9589
1594407900|2020-07-10 19:05:00|5.395|5.4|5.37|5.38|28974
1594408200|2020-07-10 19:10:00|5.385|5.4|5.385|5.4|10757
1594408500|2020-07-10 19:15:00|5.395|5.42|5.395|5.42|15330
1594408800|2020-07-10 19:20:00|5.42|5.43|5.4|5.405|37792
1594409100|2020-07-10 19:25:00|5.405|5.42|5.4|5.41|39242
1594409400|2020-07-10 19:30:00|5.41|5.43|5.41|5.43|29130
1594409700|2020-07-10 19:35:00|5.425|5.43|5.4|5.4|33290
1594410000|2020-07-10 19:40:00|5.4|5.41|5.4|5.41|36629
1594410300|2020-07-10 19:45:00|5.405|5.41|5.4|5.4|42482
1594410600|2020-07-10 19:50:00|5.41|5.41|5.38|5.395|73112
1594410900|2020-07-10 19:55:00|5.4|5.41|5.39|5.4|96998
1594411200|2020-07-10 20:00:00|5.41|5.41|5.41|5.41|18437
1594412100|2020-07-10 20:15:00|5.41|5.41|5.41|5.41|0
1594647000|2020-07-13 13:30:00|5.46|5.46|5.42|5.42|50290
1594647300|2020-07-13 13:35:00|5.42|5.42|5.33|5.33|31645
1594647600|2020-07-13 13:40:00|5.33|5.346|5.305|5.31|14112
1594647900|2020-07-13 13:45:00|5.31|5.34|5.29|5.34|33685
1594648200|2020-07-13 13:50:00|5.345|5.35|5.275|5.28|27892
1594648500|2020-07-13 13:55:00|5.28|5.3|5.27|5.27|21343
1594648800|2020-07-13 14:00:00|5.265|5.285|5.26|5.285|18893
1594649100|2020-07-13 14:05:00|5.29|5.3|5.285|5.3|32344
1594649400|2020-07-13 14:10:00|5.295|5.3|5.275|5.275|17735
1594649700|2020-07-13 14:15:00|5.275|5.306|5.275|5.306|17333
1594650000|2020-07-13 14:20:00|5.31|5.32|5.3|5.315|9858
1594650300|2020-07-13 14:25:00|5.32|5.34|5.315|5.34|22542
1594650600|2020-07-13 14:30:00|5.34|5.35|5.335|5.34|16558
1594650900|2020-07-13 14:35:00|5.35|5.35|5.32|5.32|14654
1594651200|2020-07-13 14:40:00|5.32|5.325|5.32|5.325|841
1594651500|2020-07-13 14:45:00|5.32|5.32|5.285|5.3|23894
1594651800|2020-07-13 14:50:00|5.305|5.31|5.305|5.31|6306
1594652100|2020-07-13 14:55:00|5.32|5.33|5.32|5.33|3835
1594652400|2020-07-13 15:00:00|5.335|5.335|5.325|5.325|9653
1594652700|2020-07-13 15:05:00|5.33|5.335|5.33|5.335|4283
1594653000|2020-07-13 15:10:00|5.335|5.34|5.33|5.335|8662
1594653300|2020-07-13 15:15:00|5.33|5.33|5.32|5.32|4879
1594653600|2020-07-13 15:20:00|5.33|5.335|5.325|5.335|4091
1594653900|2020-07-13 15:25:00|5.34|5.34|5.33|5.34|2925
1594654200|2020-07-13 15:30:00|5.335|5.34|5.33|5.34|2306
1594654500|2020-07-13 15:35:00|5.335|5.34|5.33|5.34|819
1594654800|2020-07-13 15:40:00|5.335|5.34|5.33|5.335|1923
1594655100|2020-07-13 15:45:00|5.335|5.335|5.3|5.31|164126
1594655400|2020-07-13 15:50:00|5.31|5.31|5.295|5.31|52824
1594655700|2020-07-13 15:55:00|5.305|5.31|5.305|5.305|3100
1594656000|2020-07-13 16:00:00|5.305|5.31|5.3|5.305|10420
1594656300|2020-07-13 16:05:00|5.31|5.31|5.305|5.31|10475
1594656600|2020-07-13 16:10:00|5.31|5.31|5.305|5.305|1719
1594656900|2020-07-13 16:15:00|5.305|5.31|5.3|5.31|6418
1594657200|2020-07-13 16:20:00|5.3|5.305|5.28|5.29|24008
1594657500|2020-07-13 16:25:00|5.284|5.29|5.28|5.285|5617
1594657800|2020-07-13 16:30:00|5.285|5.29|5.27|5.275|22322
1594658100|2020-07-13 16:35:00|5.275|5.295|5.27|5.295|18343
1594658400|2020-07-13 16:40:00|5.295|5.3|5.28|5.28|7180
1594658700|2020-07-13 16:45:00|5.285|5.285|5.28|5.285|1458
1594659000|2020-07-13 16:50:00|5.28|5.29|5.28|5.285|3005
1594659300|2020-07-13 16:55:00|5.285|5.305|5.285|5.305|13346
1594659600|2020-07-13 17:00:00|5.31|5.31|5.3|5.31|9086
1594659900|2020-07-13 17:05:00|5.305|5.31|5.3|5.305|4039
1594660200|2020-07-13 17:10:00|5.305|5.32|5.305|5.315|19652
1594660500|2020-07-13 17:15:00|5.315|5.32|5.31|5.32|27414
1594660800|2020-07-13 17:20:00|5.315|5.32|5.31|5.315|12283
1594661100|2020-07-13 17:25:00|5.32|5.32|5.285|5.285|16617
1594661400|2020-07-13 17:30:00|5.285|5.29|5.28|5.28|3924
1594661700|2020-07-13 17:35:00|5.285|5.29|5.27|5.27|4081
1594662000|2020-07-13 17:40:00|5.27|5.29|5.265|5.285|19990
1594662300|2020-07-13 17:45:00|5.28|5.28|5.27|5.28|10077
1594662600|2020-07-13 17:50:00|5.28|5.29|5.28|5.29|853
1594662900|2020-07-13 17:55:00|5.285|5.285|5.27|5.27|9621
1594663200|2020-07-13 18:00:00|5.27|5.275|5.25|5.26|6683
1594663500|2020-07-13 18:05:00|5.26|5.26|5.23|5.23|24757
1594663800|2020-07-13 18:10:00|5.235|5.25|5.23|5.24|7801
1594664100|2020-07-13 18:15:00|5.245|5.25|5.235|5.24|5583
1594664400|2020-07-13 18:20:00|5.24|5.24|5.225|5.23|15435
1594664700|2020-07-13 18:25:00|5.23|5.23|5.21|5.21|10964
1594665000|2020-07-13 18:30:00|5.217|5.22|5.21|5.21|4638
1594665300|2020-07-13 18:35:00|5.215|5.215|5.205|5.205|8551
1594665600|2020-07-13 18:40:00|5.21|5.22|5.205|5.215|11452
1594665900|2020-07-13 18:45:00|5.215|5.22|5.215|5.22|3780
1594666200|2020-07-13 18:50:00|5.22|5.24|5.215|5.23|10888
1594666500|2020-07-13 18:55:00|5.235|5.24|5.22|5.225|7711
1594666800|2020-07-13 19:00:00|5.22|5.26|5.22|5.255|53961
1594667100|2020-07-13 19:05:00|5.255|5.255|5.24|5.245|29840
1594667400|2020-07-13 19:10:00|5.245|5.26|5.235|5.26|32869
1594667700|2020-07-13 19:15:00|5.26|5.27|5.26|5.27|11087
1594668000|2020-07-13 19:20:00|5.27|5.28|5.255|5.26|22870
1594668300|2020-07-13 19:25:00|5.255|5.26|5.24|5.24|12465
1594668600|2020-07-13 19:30:00|5.24|5.25|5.215|5.22|36328
1594668900|2020-07-13 19:35:00|5.215|5.23|5.2|5.21|34773
1594669200|2020-07-13 19:40:00|5.21|5.22|5.2|5.2|41894
1594669500|2020-07-13 19:45:00|5.2|5.21|5.185|5.19|68246
1594669800|2020-07-13 19:50:00|5.18|5.2|5.17|5.2|77254
1594670100|2020-07-13 19:55:00|5.2|5.2|5.17|5.18|215081
1594670400|2020-07-13 20:00:00|5.18|5.18|5.18|5.18|0
1594671300|2020-07-13 20:15:00|5.18|5.18|5.18|5.18|0
1594733400|2020-07-14 13:30:00|5.18|5.18|5.13|5.13|11505
1594733700|2020-07-14 13:35:00|5.13|5.15|5.1|5.14|40757
1594734000|2020-07-14 13:40:00|5.14|5.17|5.11|5.167|31134
1594734300|2020-07-14 13:45:00|5.17|5.17|5.13|5.13|21527
1594734600|2020-07-14 13:50:00|5.13|5.14|5.11|5.13|26623
1594734900|2020-07-14 13:55:00|5.13|5.15|5.12|5.12|27897
1594735200|2020-07-14 14:00:00|5.12|5.13|5.1|5.1|44218
1594735500|2020-07-14 14:05:00|5.1|5.11|5.09|5.09|60648
1594735800|2020-07-14 14:10:00|5.1|5.13|5.09|5.09|61357
1594736100|2020-07-14 14:15:00|5.1|5.1|5.08|5.08|19048
1594736400|2020-07-14 14:20:00|5.08|5.09|5.07|5.07|267191
1594736700|2020-07-14 14:25:00|5.06|5.11|5.06|5.11|32308
1594737000|2020-07-14 14:30:00|5.11|5.115|5.1|5.11|29726
1594737300|2020-07-14 14:35:00|5.115|5.115|5.08|5.09|40961
1594737600|2020-07-14 14:40:00|5.095|5.1|5.09|5.095|1838
1594737900|2020-07-14 14:45:00|5.1|5.105|5.095|5.095|15083
1594738200|2020-07-14 14:50:00|5.1|5.11|5.095|5.1|18884
1594738500|2020-07-14 14:55:00|5.105|5.105|5.09|5.09|15527
1594738800|2020-07-14 15:00:00|5.1|5.125|5.09|5.125|26558
1594739100|2020-07-14 15:05:00|5.12|5.13|5.1|5.12|33121
1594739400|2020-07-14 15:10:00|5.13|5.13|5.1|5.11|4348
1594739700|2020-07-14 15:15:00|5.1|5.11|5.095|5.1|0
1594740000|2020-07-14 15:20:00|5.11|5.11|5.1|5.105|865868
1594740300|2020-07-14 15:25:00|5.1|5.12|5.1|5.12|10114
1594740600|2020-07-14 15:30:00|5.12|5.15|5.12|5.14|9135
1594740900|2020-07-14 15:35:00|5.14|5.15|5.135|5.15|17905
1594741200|2020-07-14 15:40:00|5.145|5.145|5.14|5.14|10371
1594741500|2020-07-14 15:45:00|5.15|5.16|5.15|5.155|12738
1594741800|2020-07-14 15:50:00|5.155|5.17|5.15|5.165|10208
1594742100|2020-07-14 15:55:00|5.165|5.165|5.15|5.155|9400
1594742400|2020-07-14 16:00:00|5.15|5.2|5.14|5.195|27477
1594742700|2020-07-14 16:05:00|5.19|5.195|5.18|5.18|16646
1594743000|2020-07-14 16:10:00|5.18|5.18|5.17|5.18|9884
1594743300|2020-07-14 16:15:00|5.175|5.22|5.175|5.22|11666
1594743600|2020-07-14 16:20:00|5.22|5.23|5.21|5.23|6020
1594743900|2020-07-14 16:25:00|5.22|5.23|5.19|5.2|19655
1594744200|2020-07-14 16:30:00|5.19|5.22|5.19|5.215|6505
1594744500|2020-07-14 16:35:00|5.22|5.22|5.2|5.2|8635
1594744800|2020-07-14 16:40:00|5.2|5.21|5.19|5.2|21876
1594745100|2020-07-14 16:45:00|5.2|5.2|5.14|5.15|77361
1594745400|2020-07-14 16:50:00|5.15|5.155|5.15|5.15|5214
1594745700|2020-07-14 16:55:00|5.15|5.155|5.12|5.145|37450
1594746000|2020-07-14 17:00:00|5.14|5.16|5.14|5.15|4212
1594746300|2020-07-14 17:05:00|5.155|5.155|5.15|5.155|2228
1594746600|2020-07-14 17:10:00|5.15|5.155|5.14|5.14|10155
1594746900|2020-07-14 17:15:00|5.15|5.16|5.14|5.145|8321
1594747200|2020-07-14 17:20:00|5.14|5.14|5.14|5.14|343
1594747500|2020-07-14 17:25:00|5.145|5.145|5.14|5.145|1493
1594747800|2020-07-14 17:30:00|5.15|5.15|5.14|5.145|4508
1594748100|2020-07-14 17:35:00|5.14|5.16|5.14|5.155|18455
1594748400|2020-07-14 17:40:00|5.155|5.155|5.15|5.155|1822
1594748700|2020-07-14 17:45:00|5.155|5.16|5.15|5.16|1272
1594749000|2020-07-14 17:50:00|5.155|5.165|5.15|5.165|4502
1594749300|2020-07-14 17:55:00|5.17|5.17|5.16|5.16|14612
1594749600|2020-07-14 18:00:00|5.16|5.17|5.16|5.17|7044
1594749900|2020-07-14 18:05:00|5.16|5.16|5.15|5.15|4596
1594750200|2020-07-14 18:10:00|5.15|5.154|5.135|5.14|14301
1594750500|2020-07-14 18:15:00|5.14|5.15|5.14|5.14|1773
1594750800|2020-07-14 18:20:00|5.15|5.16|5.145|5.155|7256
1594751100|2020-07-14 18:25:00|5.155|5.17|5.15|5.17|11916
1594751400|2020-07-14 18:30:00|5.17|5.18|5.17|5.175|5297
1594751700|2020-07-14 18:35:00|5.175|5.175|5.14|5.14|31590
1594752000|2020-07-14 18:40:00|5.14|5.149|5.135|5.14|10244
1594752300|2020-07-14 18:45:00|5.14|5.15|5.13|5.13|10622
1594752600|2020-07-14 18:50:00|5.135|5.165|5.13|5.165|6786
1594752900|2020-07-14 18:55:00|5.16|5.17|5.16|5.16|3778
1594753200|2020-07-14 19:00:00|5.165|5.165|5.14|5.15|22270
1594753500|2020-07-14 19:05:00|5.16|5.16|5.15|5.16|2711
1594753800|2020-07-14 19:10:00|5.155|5.165|5.155|5.165|1869
1594754100|2020-07-14 19:15:00|5.16|5.165|5.145|5.15|24525
1594754400|2020-07-14 19:20:00|5.16|5.165|5.155|5.163|10024
1594754700|2020-07-14 19:25:00|5.164|5.165|5.16|5.16|4800
1594755000|2020-07-14 19:30:00|5.165|5.17|5.155|5.16|16533
1594755300|2020-07-14 19:35:00|5.165|5.18|5.16|5.175|15246
1594755600|2020-07-14 19:40:00|5.175|5.19|5.175|5.185|20160
1594755900|2020-07-14 19:45:00|5.185|5.19|5.18|5.185|44553
1594756200|2020-07-14 19:50:00|5.19|5.2|5.185|5.19|54368
1594756500|2020-07-14 19:55:00|5.195|5.22|5.19|5.2|119908
1594756800|2020-07-14 20:00:00|5.21|5.21|5.21|5.21|0
1594757700|2020-07-14 20:15:00|5.21|5.21|5.21|5.21|0
1594761600|2020-07-14 21:20:00|5.2|5.2|5.2|5.2|0
1594816200|2020-07-15 12:30:00|5.22|5.22|5.22|5.22|0
1594819800|2020-07-15 13:30:00|5.35|5.36|5.3|5.3|90682
1594820100|2020-07-15 13:35:00|5.31|5.34|5.275|5.3|69599
1594820400|2020-07-15 13:40:00|5.295|5.31|5.285|5.31|46068
1594820700|2020-07-15 13:45:00|5.305|5.31|5.27|5.28|38499
1594821000|2020-07-15 13:50:00|5.28|5.305|5.255|5.29|32165
1594821300|2020-07-15 13:55:00|5.3|5.305|5.27|5.28|28782
1594821600|2020-07-15 14:00:00|5.28|5.3|5.265|5.279|31962
1594821900|2020-07-15 14:05:00|5.28|5.3|5.275|5.295|13890
1594822200|2020-07-15 14:10:00|5.29|5.31|5.28|5.28|78189
1594822500|2020-07-15 14:15:00|5.28|5.29|5.26|5.29|30345
1594822800|2020-07-15 14:20:00|5.29|5.3|5.29|5.295|34141
1594823100|2020-07-15 14:25:00|5.29|5.3|5.29|5.295|8035
1594823400|2020-07-15 14:30:00|5.3|5.305|5.29|5.3|37341
1594823700|2020-07-15 14:35:00|5.3|5.32|5.3|5.315|86204
1594824000|2020-07-15 14:40:00|5.31|5.32|5.3|5.305|17516
1594824300|2020-07-15 14:45:00|5.305|5.305|5.29|5.295|7172
1594824600|2020-07-15 14:50:00|5.29|5.3|5.29|5.29|27292
1594824900|2020-07-15 14:55:00|5.295|5.305|5.29|5.29|165502
1594825200|2020-07-15 15:00:00|5.295|5.3|5.29|5.29|332824
1594825500|2020-07-15 15:05:00|5.295|5.305|5.29|5.295|322451
1594825800|2020-07-15 15:10:00|5.298|5.3|5.29|5.3|59556
1594826100|2020-07-15 15:15:00|5.295|5.3|5.285|5.29|54496
1594826400|2020-07-15 15:20:00|5.295|5.295|5.24|5.245|29051
1594826700|2020-07-15 15:25:00|5.25|5.28|5.25|5.275|24236
1594827000|2020-07-15 15:30:00|5.28|5.28|5.275|5.28|6587
1594827300|2020-07-15 15:35:00|5.275|5.29|5.275|5.28|17976
1594827600|2020-07-15 15:40:00|5.28|5.28|5.26|5.27|21712
1594827900|2020-07-15 15:45:00|5.26|5.27|5.25|5.26|8369
1594828200|2020-07-15 15:50:00|5.26|5.28|5.26|5.27|5006
1594828500|2020-07-15 15:55:00|5.28|5.28|5.27|5.27|9794
1594828800|2020-07-15 16:00:00|5.27|5.27|5.265|5.265|2428
1594829100|2020-07-15 16:05:00|5.27|5.27|5.265|5.27|3381
1594829400|2020-07-15 16:10:00|5.265|5.27|5.25|5.26|17161
1594829700|2020-07-15 16:15:00|5.26|5.26|5.255|5.26|2173
1594830000|2020-07-15 16:20:00|5.255|5.26|5.25|5.26|3102
1594830300|2020-07-15 16:25:00|5.255|5.26|5.23|5.255|41797
1594830600|2020-07-15 16:30:00|5.25|5.26|5.225|5.235|22564
1594830900|2020-07-15 16:35:00|5.24|5.25|5.225|5.225|9452
1594831200|2020-07-15 16:40:00|5.23|5.24|5.225|5.235|3167
1594831500|2020-07-15 16:45:00|5.24|5.26|5.235|5.25|5678
1594831800|2020-07-15 16:50:00|5.25|5.26|5.25|5.26|16715
1594832100|2020-07-15 16:55:00|5.25|5.25|5.245|5.245|4154
1594832400|2020-07-15 17:00:00|5.25|5.25|5.24|5.25|10103
1594832700|2020-07-15 17:05:00|5.255|5.27|5.25|5.27|7339
1594833000|2020-07-15 17:10:00|5.27|5.275|5.26|5.265|15038
1594833300|2020-07-15 17:15:00|5.27|5.27|5.255|5.255|6080
1594833600|2020-07-15 17:20:00|5.26|5.275|5.255|5.27|11432
1594833900|2020-07-15 17:25:00|5.27|5.27|5.265|5.265|9633
1594834200|2020-07-15 17:30:00|5.26|5.275|5.26|5.261|9669
1594834500|2020-07-15 17:35:00|5.26|5.265|5.255|5.255|4020
1594834800|2020-07-15 17:40:00|5.26|5.265|5.25|5.265|7253
1594835100|2020-07-15 17:45:00|5.265|5.265|5.255|5.255|8084
1594835400|2020-07-15 17:50:00|5.255|5.26|5.255|5.255|7913
1594835700|2020-07-15 17:55:00|5.26|5.265|5.25|5.265|3642
1594836000|2020-07-15 18:00:00|5.265|5.28|5.255|5.26|184959
1594836300|2020-07-15 18:05:00|5.26|5.26|5.25|5.26|6186
1594836600|2020-07-15 18:10:00|5.255|5.26|5.255|5.255|2139
1594836900|2020-07-15 18:15:00|5.26|5.26|5.22|5.245|54386
1594837200|2020-07-15 18:20:00|5.24|5.26|5.225|5.26|85066
1594837500|2020-07-15 18:25:00|5.255|5.27|5.25|5.265|29008
1594837800|2020-07-15 18:30:00|5.26|5.27|5.26|5.26|11949
1594838100|2020-07-15 18:35:00|5.27|5.28|5.26|5.275|14698
1594838400|2020-07-15 18:40:00|5.27|5.29|5.27|5.27|29835
1594838700|2020-07-15 18:45:00|5.275|5.3|5.27|5.29|26152
1594839000|2020-07-15 18:50:00|5.29|5.305|5.28|5.29|73215
1594839300|2020-07-15 18:55:00|5.29|5.305|5.29|5.302|51061
1594839600|2020-07-15 19:00:00|5.305|5.31|5.29|5.295|37530
1594839900|2020-07-15 19:05:00|5.295|5.3|5.26|5.27|93653
1594840200|2020-07-15 19:10:00|5.27|5.28|5.27|5.27|9172
1594840500|2020-07-15 19:15:00|5.275|5.295|5.27|5.29|30243
1594840800|2020-07-15 19:20:00|5.3|5.3|5.29|5.295|29462
1594841100|2020-07-15 19:25:00|5.3|5.33|5.29|5.32|41356
1594841400|2020-07-15 19:30:00|5.32|5.33|5.32|5.32|23318
1594841700|2020-07-15 19:35:00|5.33|5.33|5.32|5.32|34713
1594842000|2020-07-15 19:40:00|5.32|5.34|5.32|5.34|59329
1594842300|2020-07-15 19:45:00|5.34|5.34|5.33|5.34|165828
1594842600|2020-07-15 19:50:00|5.34|5.34|5.33|5.33|120584
1594842900|2020-07-15 19:55:00|5.335|5.36|5.33|5.36|279585
1594843200|2020-07-15 20:00:00|5.36|5.36|5.36|5.36|95328
1594844100|2020-07-15 20:15:00|5.36|5.36|5.36|5.36|0
1594906200|2020-07-16 13:30:00|5.31|5.31|5.26|5.26|13947
1594906500|2020-07-16 13:35:00|5.27|5.3|5.26|5.285|19221
1594906800|2020-07-16 13:40:00|5.29|5.29|5.26|5.29|17103
1594907100|2020-07-16 13:45:00|5.29|5.32|5.27|5.32|6311
1594907400|2020-07-16 13:50:00|5.32|5.34|5.31|5.32|4377
1594907700|2020-07-16 13:55:00|5.31|5.31|5.29|5.295|16686
1594908000|2020-07-16 14:00:00|5.295|5.31|5.26|5.26|14753
1594908300|2020-07-16 14:05:00|5.265|5.27|5.255|5.27|15005
1594908600|2020-07-16 14:10:00|5.28|5.31|5.28|5.3|7362
1594908900|2020-07-16 14:15:00|5.3|5.3|5.275|5.29|14366
1594909200|2020-07-16 14:20:00|5.28|5.31|5.28|5.305|8477
1594909500|2020-07-16 14:25:00|5.3|5.33|5.285|5.31|22832
1594909800|2020-07-16 14:30:00|5.31|5.31|5.285|5.29|11487
1594910100|2020-07-16 14:35:00|5.3|5.3|5.28|5.285|5332
1594910400|2020-07-16 14:40:00|5.28|5.29|5.26|5.265|5747
1594910700|2020-07-16 14:45:00|5.265|5.27|5.26|5.265|9617
1594911000|2020-07-16 14:50:00|5.265|5.27|5.265|5.27|9506
1594911300|2020-07-16 14:55:00|5.265|5.265|5.265|5.265|1138
1594911600|2020-07-16 15:00:00|5.258|5.258|5.258|5.258|0
1594911900|2020-07-16 15:05:00|5.25|5.25|5.24|5.24|227733
1594912200|2020-07-16 15:10:00|5.25|5.25|5.24|5.24|8630
1594912500|2020-07-16 15:15:00|5.265|5.27|5.26|5.26|18562
1594912800|2020-07-16 15:20:00|5.265|5.275|5.255|5.27|29393
1594913100|2020-07-16 15:25:00|5.28|5.3|5.28|5.295|8070
1594913400|2020-07-16 15:30:00|5.29|5.3|5.29|5.3|7085
1594913700|2020-07-16 15:35:00|5.29|5.31|5.29|5.305|23935
1594914000|2020-07-16 15:40:00|5.305|5.31|5.3|5.305|10953
1594914300|2020-07-16 15:45:00|5.3|5.31|5.3|5.31|7180
1594914600|2020-07-16 15:50:00|5.305|5.32|5.305|5.315|9039
1594914900|2020-07-16 15:55:00|5.315|5.315|5.295|5.295|26462
1594915200|2020-07-16 16:00:00|5.299|5.3|5.29|5.295|4096
1594915500|2020-07-16 16:05:00|5.295|5.32|5.295|5.32|16597
1594915800|2020-07-16 16:10:00|5.315|5.32|5.31|5.32|5595
1594916100|2020-07-16 16:15:00|5.32|5.32|5.305|5.305|7879
1594916400|2020-07-16 16:20:00|5.31|5.31|5.295|5.3|10172
1594916700|2020-07-16 16:25:00|5.3|5.33|5.3|5.325|15283
1594917000|2020-07-16 16:30:00|5.325|5.325|5.32|5.32|730
1594917300|2020-07-16 16:35:00|5.32|5.33|5.305|5.32|31858
1594917600|2020-07-16 16:40:00|5.325|5.325|5.265|5.28|60449
1594917900|2020-07-16 16:45:00|5.275|5.28|5.26|5.275|84805
1594918200|2020-07-16 16:50:00|5.275|5.28|5.26|5.27|21482
1594918500|2020-07-16 16:55:00|5.265|5.265|5.25|5.25|7754
1594918800|2020-07-16 17:00:00|5.25|5.27|5.25|5.26|18099
1594919100|2020-07-16 17:05:00|5.26|5.27|5.26|5.265|3677
1594919400|2020-07-16 17:10:00|5.26|5.27|5.26|5.26|4138
1594919700|2020-07-16 17:15:00|5.26|5.27|5.26|5.27|4490
1594920000|2020-07-16 17:20:00|5.27|5.27|5.25|5.25|7718
1594920300|2020-07-16 17:25:00|5.25|5.26|5.25|5.255|8370
1594920600|2020-07-16 17:30:00|5.25|5.26|5.25|5.25|1493
1594920900|2020-07-16 17:35:00|5.25|5.255|5.25|5.255|7701
1594921200|2020-07-16 17:40:00|5.25|5.255|5.25|5.255|10169
1594921500|2020-07-16 17:45:00|5.25|5.26|5.25|5.25|2548
1594921800|2020-07-16 17:50:00|5.255|5.265|5.25|5.265|17216
1594922100|2020-07-16 17:55:00|5.265|5.27|5.26|5.26|7233
1594922400|2020-07-16 18:00:00|5.255|5.26|5.25|5.26|7511
1594922700|2020-07-16 18:05:00|5.26|5.26|5.25|5.26|12487
1594923000|2020-07-16 18:10:00|5.26|5.26|5.255|5.26|1549
1594923300|2020-07-16 18:15:00|5.255|5.26|5.25|5.25|10600
1594923600|2020-07-16 18:20:00|5.26|5.26|5.26|5.26|966
1594923900|2020-07-16 18:25:00|5.26|5.26|5.25|5.25|3631
1594924200|2020-07-16 18:30:00|5.26|5.26|5.255|5.26|3246
1594924500|2020-07-16 18:35:00|5.26|5.26|5.255|5.255|564
1594924800|2020-07-16 18:40:00|5.26|5.26|5.255|5.255|1945
1594925100|2020-07-16 18:45:00|5.25|5.26|5.25|5.25|5239
1594925400|2020-07-16 18:50:00|5.255|5.26|5.25|5.255|5833
1594925700|2020-07-16 18:55:00|5.255|5.26|5.25|5.25|5502
1594926000|2020-07-16 19:00:00|5.25|5.26|5.22|5.22|24605
1594926300|2020-07-16 19:05:00|5.22|5.23|5.21|5.22|28672
1594926600|2020-07-16 19:10:00|5.225|5.235|5.22|5.235|10250
1594926900|2020-07-16 19:15:00|5.235|5.25|5.235|5.245|10993
1594927200|2020-07-16 19:20:00|5.245|5.255|5.24|5.255|9979
1594927500|2020-07-16 19:25:00|5.255|5.26|5.245|5.245|24365
1594927800|2020-07-16 19:30:00|5.245|5.25|5.245|5.25|16760
1594928100|2020-07-16 19:35:00|5.25|5.28|5.25|5.275|27743
1594928400|2020-07-16 19:40:00|5.27|5.29|5.27|5.275|38519
1594928700|2020-07-16 19:45:00|5.27|5.275|5.26|5.265|34628
1594929000|2020-07-16 19:50:00|5.26|5.28|5.26|5.275|56398
1594929300|2020-07-16 19:55:00|5.28|5.29|5.27|5.29|166974
1594929600|2020-07-16 20:00:00|5.28|5.28|5.28|5.28|82283
1594930500|2020-07-16 20:15:00|5.28|5.28|5.28|5.28|0
1594931100|2020-07-16 20:25:00|5.275|5.275|5.275|5.275|0
1594992600|2020-07-17 13:30:00|5.26|5.3|5.26|5.269|30978
1594992900|2020-07-17 13:35:00|5.265|5.27|5.255|5.265|60762
1594993200|2020-07-17 13:40:00|5.265|5.28|5.23|5.28|39678
1594993500|2020-07-17 13:45:00|5.27|5.27|5.23|5.245|27446
1594993800|2020-07-17 13:50:00|5.245|5.27|5.23|5.23|26193
1594994100|2020-07-17 13:55:00|5.23|5.245|5.21|5.24|101086
1594994400|2020-07-17 14:00:00|5.245|5.27|5.245|5.255|24050
1594994700|2020-07-17 14:05:00|5.26|5.26|5.255|5.255|4153
1594995000|2020-07-17 14:10:00|5.25|5.27|5.25|5.255|16446
1594995300|2020-07-17 14:15:00|5.25|5.27|5.245|5.265|9992
1594995600|2020-07-17 14:20:00|5.26|5.26|5.24|5.24|10242
1594995900|2020-07-17 14:25:00|5.25|5.25|5.23|5.235|9627
1594996200|2020-07-17 14:30:00|5.23|5.23|5.2|5.2|11765
1594996500|2020-07-17 14:35:00|5.2|5.22|5.2|5.205|15942
1594996800|2020-07-17 14:40:00|5.205|5.215|5.2|5.215|26713
1594997100|2020-07-17 14:45:00|5.215|5.24|5.215|5.235|12122
1594997400|2020-07-17 14:50:00|5.235|5.255|5.235|5.255|10896
1594997700|2020-07-17 14:55:00|5.255|5.27|5.255|5.265|8646
1594998000|2020-07-17 15:00:00|5.265|5.27|5.24|5.24|12867
1594998300|2020-07-17 15:05:00|5.24|5.245|5.23|5.235|6401
1594998600|2020-07-17 15:10:00|5.23|5.275|5.23|5.265|81616
1594998900|2020-07-17 15:15:00|5.265|5.29|5.265|5.275|21626
1594999200|2020-07-17 15:20:00|5.275|5.275|5.26|5.265|10351
1594999500|2020-07-17 15:25:00|5.26|5.27|5.26|5.265|5636
1594999800|2020-07-17 15:30:00|5.265|5.28|5.25|5.25|23265
1595000100|2020-07-17 15:35:00|5.25|5.25|5.23|5.23|9836
1595000400|2020-07-17 15:40:00|5.23|5.235|5.22|5.22|8062
1595000700|2020-07-17 15:45:00|5.23|5.23|5.22|5.225|7243
1595001000|2020-07-17 15:50:00|5.22|5.23|5.22|5.225|9284
1595001300|2020-07-17 15:55:00|5.225|5.225|5.21|5.21|0
1595001600|2020-07-17 16:00:00|5.21|5.225|5.205|5.22|667963
1595001900|2020-07-17 16:05:00|5.22|5.22|5.21|5.21|6071
1595002200|2020-07-17 16:10:00|5.21|5.22|5.205|5.22|13779
1595002500|2020-07-17 16:15:00|5.215|5.25|5.215|5.25|13061
1595002800|2020-07-17 16:20:00|5.25|5.26|5.24|5.26|12737
1595003100|2020-07-17 16:25:00|5.255|5.26|5.25|5.255|7565
1595003400|2020-07-17 16:30:00|5.26|5.27|5.255|5.26|17221
1595003700|2020-07-17 16:35:00|5.25|5.25|5.225|5.225|7891
1595004000|2020-07-17 16:40:00|5.225|5.24|5.22|5.235|17423
1595004300|2020-07-17 16:45:00|5.24|5.25|5.235|5.245|9190
1595004600|2020-07-17 16:50:00|5.245|5.245|5.22|5.22|13119
1595004900|2020-07-17 16:55:00|5.23|5.23|5.22|5.22|8289
1595005200|2020-07-17 17:00:00|5.225|5.23|5.22|5.225|3901
1595005500|2020-07-17 17:05:00|5.23|5.23|5.22|5.22|23887
1595005800|2020-07-17 17:10:00|5.222|5.24|5.22|5.235|15032
1595006100|2020-07-17 17:15:00|5.235|5.24|5.22|5.23|16301
1595006400|2020-07-17 17:20:00|5.235|5.235|5.22|5.225|6177
1595006700|2020-07-17 17:25:00|5.22|5.23|5.21|5.21|11263
1595007000|2020-07-17 17:30:00|5.22|5.23|5.215|5.22|14374
1595007300|2020-07-17 17:35:00|5.215|5.22|5.21|5.22|2801
1595007600|2020-07-17 17:40:00|5.22|5.24|5.215|5.24|9621
1595007900|2020-07-17 17:45:00|5.235|5.24|5.23|5.235|5420
1595008200|2020-07-17 17:50:00|5.24|5.24|5.23|5.23|18994
1595008500|2020-07-17 17:55:00|5.225|5.23|5.21|5.21|8695
1595008800|2020-07-17 18:00:00|5.21|5.215|5.21|5.21|4300
1595009100|2020-07-17 18:05:00|5.215|5.22|5.21|5.215|9403
1595009400|2020-07-17 18:10:00|5.215|5.22|5.21|5.21|5234
1595009700|2020-07-17 18:15:00|5.215|5.23|5.215|5.23|22864
1595010000|2020-07-17 18:20:00|5.23|5.23|5.22|5.225|4697
1595010300|2020-07-17 18:25:00|5.225|5.23|5.215|5.215|16363
1595010600|2020-07-17 18:30:00|5.21|5.215|5.21|5.215|2646
1595010900|2020-07-17 18:35:00|5.215|5.22|5.21|5.215|5549
1595011200|2020-07-17 18:40:00|5.22|5.22|5.2|5.205|12049
1595011500|2020-07-17 18:45:00|5.21|5.21|5.2|5.205|8162
1595011800|2020-07-17 18:50:00|5.205|5.21|5.2|5.205|4766
1595012100|2020-07-17 18:55:00|5.2|5.24|5.2|5.235|69384
1595012400|2020-07-17 19:00:00|5.235|5.27|5.23|5.27|60091
1595012700|2020-07-17 19:05:00|5.26|5.27|5.245|5.26|50173
1595013000|2020-07-17 19:10:00|5.26|5.28|5.26|5.275|41468
1595013300|2020-07-17 19:15:00|5.275|5.275|5.245|5.255|111936
1595013600|2020-07-17 19:20:00|5.25|5.26|5.25|5.25|29527
1595013900|2020-07-17 19:25:00|5.255|5.26|5.245|5.25|91148
1595014200|2020-07-17 19:30:00|5.255|5.26|5.25|5.255|43819
1595014500|2020-07-17 19:35:00|5.255|5.255|5.24|5.245|84784
1595014800|2020-07-17 19:40:00|5.245|5.265|5.24|5.25|68690
1595015100|2020-07-17 19:45:00|5.25|5.255|5.25|5.255|34062
1595015400|2020-07-17 19:50:00|5.255|5.26|5.25|5.255|37950
1595015700|2020-07-17 19:55:00|5.255|5.26|5.25|5.26|124264
1595016000|2020-07-17 20:00:00|5.26|5.26|5.26|5.26|49037
1595016900|2020-07-17 20:15:00|5.26|5.26|5.26|5.26|0
1595251800|2020-07-20 13:30:00|5.23|5.23|5.175|5.18|51095
1595252100|2020-07-20 13:35:00|5.19|5.21|5.17|5.2|23391
1595252400|2020-07-20 13:40:00|5.21|5.21|5.17|5.19|30750
1595252700|2020-07-20 13:45:00|5.185|5.215|5.18|5.2|30363
1595253000|2020-07-20 13:50:00|5.205|5.205|5.17|5.17|13040
1595253300|2020-07-20 13:55:00|5.175|5.19|5.16|5.185|35337
1595253600|2020-07-20 14:00:00|5.19|5.195|5.16|5.165|21551
1595253900|2020-07-20 14:05:00|5.17|5.2|5.16|5.195|17761
1595254200|2020-07-20 14:10:00|5.195|5.205|5.19|5.195|16585
1595254500|2020-07-20 14:15:00|5.195|5.22|5.195|5.195|23677
1595254800|2020-07-20 14:20:00|5.195|5.2|5.19|5.195|4433
1595255100|2020-07-20 14:25:00|5.19|5.205|5.19|5.195|19329
1595255400|2020-07-20 14:30:00|5.2|5.2|5.19|5.195|4599
1595255700|2020-07-20 14:35:00|5.19|5.21|5.19|5.195|118300
1595256000|2020-07-20 14:40:00|5.19|5.195|5.19|5.19|4420
1595256300|2020-07-20 14:45:00|5.19|5.2|5.19|5.195|6527
1595256600|2020-07-20 14:50:00|5.2|5.2|5.19|5.195|7063
1595256900|2020-07-20 14:55:00|5.19|5.2|5.19|5.195|5425
1595257200|2020-07-20 15:00:00|5.19|5.2|5.19|5.19|17792
1595257500|2020-07-20 15:05:00|5.195|5.195|5.19|5.195|5360
1595257800|2020-07-20 15:10:00|5.195|5.2|5.19|5.2|3273
1595258100|2020-07-20 15:15:00|5.195|5.2|5.19|5.195|9400
1595258400|2020-07-20 15:20:00|5.19|5.2|5.19|5.195|5477
1595258700|2020-07-20 15:25:00|5.19|5.2|5.19|5.195|3846
1595259000|2020-07-20 15:30:00|5.19|5.2|5.19|5.195|8078
1595259300|2020-07-20 15:35:00|5.19|5.2|5.19|5.19|9788
1595259600|2020-07-20 15:40:00|5.2|5.2|5.19|5.195|9674
1595259900|2020-07-20 15:45:00|5.2|5.21|5.19|5.195|28076
1595260200|2020-07-20 15:50:00|5.195|5.2|5.19|5.19|3880
1595260500|2020-07-20 15:55:00|5.195|5.2|5.17|5.17|29813
1595260800|2020-07-20 16:00:00|5.17|5.175|5.16|5.16|7172
1595261100|2020-07-20 16:05:00|5.16|5.17|5.16|5.16|10237
1595261400|2020-07-20 16:10:00|5.167|5.167|5.16|5.16|2838
1595261700|2020-07-20 16:15:00|5.16|5.165|5.16|5.16|2127
1595262000|2020-07-20 16:20:00|5.165|5.165|5.16|5.16|3223
1595262300|2020-07-20 16:25:00|5.165|5.165|5.15|5.155|67785
1595262600|2020-07-20 16:30:00|5.15|5.16|5.15|5.155|3121
1595262900|2020-07-20 16:35:00|5.15|5.16|5.15|5.155|3751
1595263200|2020-07-20 16:40:00|5.16|5.17|5.15|5.165|16212
1595263500|2020-07-20 16:45:00|5.17|5.18|5.16|5.17|17479
1595263800|2020-07-20 16:50:00|5.17|5.17|5.16|5.16|11085
1595264100|2020-07-20 16:55:00|5.16|5.165|5.16|5.16|4742
1595264400|2020-07-20 17:00:00|5.165|5.17|5.16|5.165|8603
1595264700|2020-07-20 17:05:00|5.164|5.165|5.16|5.16|4078
1595265000|2020-07-20 17:10:00|5.165|5.165|5.16|5.165|4271
1595265300|2020-07-20 17:15:00|5.16|5.165|5.16|5.165|2574
1595265600|2020-07-20 17:20:00|5.165|5.165|5.16|5.16|3303
1595265900|2020-07-20 17:25:00|5.16|5.16|5.135|5.135|36237
1595266200|2020-07-20 17:30:00|5.14|5.14|5.13|5.13|4835
1595266500|2020-07-20 17:35:00|5.13|5.14|5.13|5.13|4970
1595266800|2020-07-20 17:40:00|5.13|5.165|5.13|5.16|44421
1595267100|2020-07-20 17:45:00|5.17|5.17|5.15|5.155|10315
1595267400|2020-07-20 17:50:00|5.155|5.16|5.15|5.15|7117
1595267700|2020-07-20 17:55:00|5.16|5.165|5.16|5.165|7785
1595268000|2020-07-20 18:00:00|5.16|5.17|5.16|5.165|3262
1595268300|2020-07-20 18:05:00|5.165|5.165|5.16|5.165|3402
1595268600|2020-07-20 18:10:00|5.16|5.17|5.16|5.165|2457
1595268900|2020-07-20 18:15:00|5.16|5.165|5.15|5.15|14416
1595269200|2020-07-20 18:20:00|5.15|5.16|5.15|5.15|2801
1595269500|2020-07-20 18:25:00|5.155|5.16|5.15|5.155|3134
1595269800|2020-07-20 18:30:00|5.16|5.16|5.15|5.155|2776
1595270100|2020-07-20 18:35:00|5.16|5.16|5.15|5.15|2678
1595270400|2020-07-20 18:40:00|5.16|5.17|5.15|5.165|20398
1595270700|2020-07-20 18:45:00|5.165|5.17|5.16|5.16|7528
1595271000|2020-07-20 18:50:00|5.16|5.17|5.16|5.17|2001
1595271300|2020-07-20 18:55:00|5.16|5.17|5.16|5.17|4403
1595271600|2020-07-20 19:00:00|5.16|5.17|5.16|5.17|6907
1595271900|2020-07-20 19:05:00|5.17|5.18|5.16|5.175|17814
1595272200|2020-07-20 19:10:00|5.175|5.18|5.17|5.175|7362
1595272500|2020-07-20 19:15:00|5.175|5.18|5.17|5.17|13535
1595272800|2020-07-20 19:20:00|5.175|5.18|5.17|5.17|8901
1595273100|2020-07-20 19:25:00|5.175|5.18|5.17|5.17|21703
1595273400|2020-07-20 19:30:00|5.175|5.18|5.17|5.175|15048
1595273700|2020-07-20 19:35:00|5.175|5.18|5.17|5.175|31135
1595274000|2020-07-20 19:40:00|5.18|5.19|5.175|5.19|41703
1595274300|2020-07-20 19:45:00|5.185|5.205|5.18|5.2|95164
1595274600|2020-07-20 19:50:00|5.195|5.2|5.17|5.18|110234
1595274900|2020-07-20 19:55:00|5.175|5.19|5.17|5.19|107738
1595275200|2020-07-20 20:00:00|5.19|5.19|5.19|5.19|0
1595276100|2020-07-20 20:15:00|5.19|5.19|5.19|5.19|0
1595277000|2020-07-20 20:30:00|5.19|5.19|5.19|5.19|0
1595337300|2020-07-21 13:15:00|5.19|5.19|5.19|5.19|0
1595338200|2020-07-21 13:30:00|5.27|5.375|5.26|5.36|82968
1595338500|2020-07-21 13:35:00|5.36|5.45|5.36|5.435|106974
1595338800|2020-07-21 13:40:00|5.44|5.51|5.435|5.509|211164
1595339100|2020-07-21 13:45:00|5.505|5.6|5.5|5.595|121795
1595339400|2020-07-21 13:50:00|5.599|5.599|5.545|5.57|130548
1595339700|2020-07-21 13:55:00|5.58|5.63|5.565|5.565|311072
1595340000|2020-07-21 14:00:00|5.565|5.62|5.5|5.515|177076
1595340300|2020-07-21 14:05:00|5.51|5.55|5.51|5.525|42264
1595340600|2020-07-21 14:10:00|5.525|5.57|5.525|5.55|48980
1595340900|2020-07-21 14:15:00|5.56|5.575|5.52|5.575|86564
1595341200|2020-07-21 14:20:00|5.57|5.599|5.53|5.58|155978
1595341500|2020-07-21 14:25:00|5.58|5.615|5.575|5.599|265272
1595341800|2020-07-21 14:30:00|5.595|5.615|5.57|5.6|80490
1595342100|2020-07-21 14:35:00|5.6|5.6|5.54|5.575|98137
1595342400|2020-07-21 14:40:00|5.575|5.589|5.535|5.555|53109
1595342700|2020-07-21 14:45:00|5.555|5.58|5.515|5.53|168133
1595343000|2020-07-21 14:50:00|5.535|5.54|5.52|5.535|59431
1595343300|2020-07-21 14:55:00|5.535|5.54|5.53|5.535|20653
1595343600|2020-07-21 15:00:00|5.535|5.55|5.52|5.52|83566
1595343900|2020-07-21 15:05:00|5.53|5.54|5.53|5.54|54015
1595344200|2020-07-21 15:10:00|5.54|5.56|5.53|5.555|85874
1595344500|2020-07-21 15:15:00|5.555|5.615|5.555|5.604|92110
1595344800|2020-07-21 15:20:00|5.6|5.61|5.58|5.605|48710
1595345100|2020-07-21 15:25:00|5.609|5.62|5.59|5.615|47824
1595345400|2020-07-21 15:30:00|5.62|5.635|5.61|5.61|77268
1595345700|2020-07-21 15:35:00|5.61|5.62|5.605|5.61|30711
1595346000|2020-07-21 15:40:00|5.605|5.615|5.59|5.595|62725
1595346300|2020-07-21 15:45:00|5.599|5.599|5.58|5.58|24209
1595346600|2020-07-21 15:50:00|5.585|5.625|5.585|5.615|55521
1595346900|2020-07-21 15:55:00|5.616|5.64|5.61|5.64|24013
1595347200|2020-07-21 16:00:00|5.64|5.655|5.64|5.655|32464
1595347500|2020-07-21 16:05:00|5.655|5.685|5.655|5.67|33775
1595347800|2020-07-21 16:10:00|5.675|5.739|5.675|5.735|44595
1595348100|2020-07-21 16:15:00|5.74|5.755|5.69|5.71|69808
1595348400|2020-07-21 16:20:00|5.71|5.735|5.7|5.735|28036
1595348700|2020-07-21 16:25:00|5.735|5.75|5.72|5.73|41812
1595349000|2020-07-21 16:30:00|5.73|5.76|5.73|5.76|29265
1595349300|2020-07-21 16:35:00|5.76|5.77|5.73|5.74|30588
1595349600|2020-07-21 16:40:00|5.735|5.749|5.73|5.745|36136
1595349900|2020-07-21 16:45:00|5.745|5.75|5.74|5.745|27567
1595350200|2020-07-21 16:50:00|5.745|5.75|5.735|5.74|41827
1595350500|2020-07-21 16:55:00|5.745|5.745|5.735|5.74|44076
1595350800|2020-07-21 17:00:00|5.735|5.74|5.73|5.74|16858
1595351100|2020-07-21 17:05:00|5.73|5.74|5.715|5.74|50222
1595351400|2020-07-21 17:10:00|5.74|5.74|5.73|5.735|15743
1595351700|2020-07-21 17:15:00|5.735|5.74|5.73|5.74|10269
1595352000|2020-07-21 17:20:00|5.74|5.749|5.735|5.735|34032
1595352300|2020-07-21 17:25:00|5.74|5.74|5.73|5.735|10984
1595352600|2020-07-21 17:30:00|5.735|5.735|5.71|5.73|66034
1595352900|2020-07-21 17:35:00|5.73|5.735|5.725|5.735|17330
1595353200|2020-07-21 17:40:00|5.735|5.75|5.735|5.75|13706
1595353500|2020-07-21 17:45:00|5.745|5.745|5.72|5.72|57861
1595353800|2020-07-21 17:50:00|5.725|5.74|5.725|5.73|20352
1595354100|2020-07-21 17:55:00|5.739|5.74|5.735|5.735|13566
1595354400|2020-07-21 18:00:00|5.735|5.74|5.73|5.74|14274
1595354700|2020-07-21 18:05:00|5.735|5.745|5.73|5.74|48338
1595355000|2020-07-21 18:10:00|5.735|5.74|5.73|5.74|11742
1595355300|2020-07-21 18:15:00|5.74|5.74|5.73|5.73|25377
1595355600|2020-07-21 18:20:00|5.735|5.735|5.73|5.73|18050
1595355900|2020-07-21 18:25:00|5.735|5.735|5.68|5.68|91077
1595356200|2020-07-21 18:30:00|5.68|5.685|5.68|5.685|14093
1595356500|2020-07-21 18:35:00|5.685|5.72|5.685|5.715|30403
1595356800|2020-07-21 18:40:00|5.715|5.72|5.71|5.719|15872
1595357100|2020-07-21 18:45:00|5.715|5.715|5.7|5.705|35657
1595357400|2020-07-21 18:50:00|5.705|5.705|5.69|5.695|32485
1595357700|2020-07-21 18:55:00|5.695|5.7|5.675|5.685|84035
1595358000|2020-07-21 19:00:00|5.685|5.7|5.68|5.7|30104
1595358300|2020-07-21 19:05:00|5.7|5.7|5.69|5.7|34575
1595358600|2020-07-21 19:10:00|5.7|5.7|5.65|5.65|47977
1595358900|2020-07-21 19:15:00|5.655|5.66|5.65|5.655|22561
1595359200|2020-07-21 19:20:00|5.655|5.66|5.65|5.655|20836
1595359500|2020-07-21 19:25:00|5.66|5.66|5.65|5.659|47529
1595359800|2020-07-21 19:30:00|5.66|5.66|5.65|5.655|55204
1595360100|2020-07-21 19:35:00|5.655|5.655|5.62|5.635|101006
1595360400|2020-07-21 19:40:00|5.635|5.65|5.63|5.645|67599
1595360700|2020-07-21 19:45:00|5.645|5.66|5.642|5.645|146257
1595361000|2020-07-21 19:50:00|5.65|5.65|5.64|5.645|161690
1595361300|2020-07-21 19:55:00|5.645|5.65|5.63|5.64|276413
1595361600|2020-07-21 20:00:00|5.64|5.64|5.64|5.64|0
1595362500|2020-07-21 20:15:00|5.64|5.64|5.64|5.64|0
1595420100|2020-07-22 12:15:00|5.77|5.77|5.77|5.77|0
1595424300|2020-07-22 13:25:00|5.79|5.96|5.79|5.96|0
1595424600|2020-07-22 13:30:00|5.59|5.65|5.535|5.55|43372
1595424900|2020-07-22 13:35:00|5.55|5.57|5.54|5.55|11898
1595425200|2020-07-22 13:40:00|5.55|5.56|5.53|5.54|78714
1595425500|2020-07-22 13:45:00|5.54|5.54|5.5|5.535|29909
1595425800|2020-07-22 13:50:00|5.535|5.55|5.53|5.55|10918
1595426100|2020-07-22 13:55:00|5.54|5.54|5.51|5.515|18255
1595426400|2020-07-22 14:00:00|5.52|5.53|5.51|5.52|36021
1595426700|2020-07-22 14:05:00|5.53|5.545|5.52|5.545|13984
1595427000|2020-07-22 14:10:00|5.54|5.565|5.535|5.563|39652
1595427300|2020-07-22 14:15:00|5.57|5.575|5.55|5.56|28933
1595427600|2020-07-22 14:20:00|5.56|5.59|5.56|5.585|21218
1595427900|2020-07-22 14:25:00|5.59|5.6|5.57|5.57|16833
1595428200|2020-07-22 14:30:00|5.57|5.58|5.565|5.58|10180
1595428500|2020-07-22 14:35:00|5.58|5.59|5.575|5.58|16944
1595428800|2020-07-22 14:40:00|5.58|5.58|5.56|5.58|19958
1595429100|2020-07-22 14:45:00|5.585|5.6|5.56|5.56|15472
1595429400|2020-07-22 14:50:00|5.56|5.57|5.545|5.56|57649
1595429700|2020-07-22 14:55:00|5.56|5.59|5.56|5.59|17159
1595430000|2020-07-22 15:00:00|5.585|5.61|5.56|5.56|30829
1595430300|2020-07-22 15:05:00|5.56|5.58|5.56|5.57|4910
1595430600|2020-07-22 15:10:00|5.57|5.57|5.55|5.55|11846
1595430900|2020-07-22 15:15:00|5.55|5.56|5.54|5.54|8149
1595431200|2020-07-22 15:20:00|5.54|5.55|5.535|5.54|7014
1595431500|2020-07-22 15:25:00|5.545|5.571|5.545|5.565|71620
1595431800|2020-07-22 15:30:00|5.565|5.565|5.56|5.56|3715
1595432100|2020-07-22 15:35:00|5.55|5.56|5.55|5.55|2677
1595432400|2020-07-22 15:40:00|5.555|5.56|5.55|5.555|2838
1595432700|2020-07-22 15:45:00|5.55|5.56|5.55|5.55|7676
1595433000|2020-07-22 15:50:00|5.555|5.555|5.53|5.535|20424
1595433300|2020-07-22 15:55:00|5.535|5.545|5.51|5.535|19426
1595433600|2020-07-22 16:00:00|5.54|5.54|5.53|5.53|11263
1595433900|2020-07-22 16:05:00|5.53|5.535|5.53|5.53|3814
1595434500|2020-07-22 16:15:00|5.55|5.56|5.55|5.55|17378
1595434800|2020-07-22 16:20:00|5.55|5.55|5.54|5.54|5223
1595435100|2020-07-22 16:25:00|5.54|5.57|5.535|5.56|26205
1595435400|2020-07-22 16:30:00|5.56|5.56|5.555|5.555|603
1595435700|2020-07-22 16:35:00|5.555|5.555|5.55|5.555|3379
1595436000|2020-07-22 16:40:00|5.55|5.56|5.55|5.55|7342
1595436300|2020-07-22 16:45:00|5.56|5.56|5.55|5.555|11101
1595436600|2020-07-22 16:50:00|5.55|5.56|5.535|5.535|8709
1595436900|2020-07-22 16:55:00|5.54|5.54|5.525|5.535|17665
1595437200|2020-07-22 17:00:00|5.54|5.54|5.53|5.53|1262
1595437500|2020-07-22 17:05:00|5.53|5.54|5.52|5.53|31671
1595437800|2020-07-22 17:10:00|5.525|5.53|5.52|5.53|5325
1595438100|2020-07-22 17:15:00|5.53|5.53|5.52|5.53|5570
1595438400|2020-07-22 17:20:00|5.52|5.53|5.52|5.53|8701
1595438700|2020-07-22 17:25:00|5.525|5.53|5.52|5.53|8002
1595439000|2020-07-22 17:30:00|5.53|5.53|5.52|5.53|3174
1595439300|2020-07-22 17:35:00|5.525|5.53|5.525|5.53|8004
1595439600|2020-07-22 17:40:00|5.53|5.53|5.52|5.525|9226
1595439900|2020-07-22 17:45:00|5.52|5.53|5.515|5.515|23949
1595440200|2020-07-22 17:50:00|5.51|5.515|5.51|5.515|6505
1595440500|2020-07-22 17:55:00|5.51|5.52|5.51|5.515|4639
1595440800|2020-07-22 18:00:00|5.51|5.52|5.51|5.52|23018
1595441100|2020-07-22 18:05:00|5.52|5.52|5.51|5.52|4517
1595441400|2020-07-22 18:10:00|5.51|5.52|5.51|5.51|6376
1595441700|2020-07-22 18:15:00|5.52|5.52|5.51|5.52|10010
1595442000|2020-07-22 18:20:00|5.52|5.52|5.515|5.515|24734
1595442300|2020-07-22 18:25:00|5.518|5.52|5.51|5.52|14188
1595442600|2020-07-22 18:30:00|5.515|5.52|5.51|5.515|10625
1595442900|2020-07-22 18:35:00|5.52|5.52|5.51|5.52|12717
1595443200|2020-07-22 18:40:00|5.52|5.52|5.5|5.51|45624
1595443500|2020-07-22 18:45:00|5.505|5.51|5.5|5.51|10563
1595443800|2020-07-22 18:50:00|5.505|5.52|5.505|5.52|40589
1595444100|2020-07-22 18:55:00|5.52|5.52|5.512|5.515|15150
1595444400|2020-07-22 19:00:00|5.518|5.52|5.515|5.515|21057
1595444700|2020-07-22 19:05:00|5.52|5.52|5.51|5.52|14501
1595445000|2020-07-22 19:10:00|5.52|5.52|5.51|5.52|15310
1595445300|2020-07-22 19:15:00|5.52|5.52|5.51|5.52|44545
1595445600|2020-07-22 19:20:00|5.52|5.54|5.515|5.54|32220
1595445900|2020-07-22 19:25:00|5.54|5.54|5.53|5.54|29541
1595446200|2020-07-22 19:30:00|5.54|5.55|5.53|5.54|46572
1595446500|2020-07-22 19:35:00|5.54|5.54|5.53|5.535|15830
1595446800|2020-07-22 19:40:00|5.54|5.54|5.53|5.535|27977
1595447100|2020-07-22 19:45:00|5.535|5.54|5.535|5.54|34051
1595447400|2020-07-22 19:50:00|5.535|5.55|5.53|5.55|71716
1595447700|2020-07-22 19:55:00|5.545|5.55|5.52|5.52|224562
1595448000|2020-07-22 20:00:00|5.53|5.53|5.52|5.52|0
1595448900|2020-07-22 20:15:00|5.52|5.52|5.52|5.52|0
1595505900|2020-07-23 12:05:00|5.65|5.65|5.65|5.65|0
1595506500|2020-07-23 12:15:00|5.41|5.41|5.41|5.41|0
1595511000|2020-07-23 13:30:00|5.55|5.56|5.5|5.54|46586
1595511300|2020-07-23 13:35:00|5.535|5.535|5.49|5.505|15599
1595511600|2020-07-23 13:40:00|5.5|5.505|5.465|5.47|15269
1595511900|2020-07-23 13:45:00|5.47|5.525|5.47|5.52|14911
1595512200|2020-07-23 13:50:00|5.53|5.55|5.53|5.54|96679
1595512500|2020-07-23 13:55:00|5.54|5.545|5.51|5.52|69566
1595512800|2020-07-23 14:00:00|5.515|5.515|5.505|5.505|6177
1595513100|2020-07-23 14:05:00|5.505|5.505|5.505|5.505|205
1595513400|2020-07-23 14:10:00|5.5|5.505|5.48|5.48|74563
1595513700|2020-07-23 14:15:00|5.48|5.49|5.47|5.47|26402
1595514000|2020-07-23 14:20:00|5.47|5.475|5.44|5.47|22306
1595514300|2020-07-23 14:25:00|5.47|5.5|5.47|5.5|13821
1595514600|2020-07-23 14:30:00|5.5|5.505|5.47|5.47|9300
1595514900|2020-07-23 14:35:00|5.47|5.475|5.44|5.47|54869
1595515200|2020-07-23 14:40:00|5.47|5.48|5.46|5.48|26327
1595515500|2020-07-23 14:45:00|5.475|5.48|5.47|5.475|5699
1595515800|2020-07-23 14:50:00|5.47|5.48|5.43|5.43|26345
1595516100|2020-07-23 14:55:00|5.43|5.45|5.41|5.41|37642
1595516400|2020-07-23 15:00:00|5.41|5.465|5.41|5.435|85720
1595516700|2020-07-23 15:05:00|5.43|5.48|5.43|5.48|27526
1595517000|2020-07-23 15:10:00|5.475|5.48|5.441|5.48|41789
1595517300|2020-07-23 15:15:00|5.475|5.475|5.46|5.475|8996
1595517600|2020-07-23 15:20:00|5.477|5.48|5.47|5.48|7789
1595517900|2020-07-23 15:25:00|5.48|5.5|5.48|5.485|43360
1595518200|2020-07-23 15:30:00|5.485|5.49|5.485|5.487|5731
1595518500|2020-07-23 15:35:00|5.485|5.49|5.46|5.47|25783
1595518800|2020-07-23 15:40:00|5.47|5.475|5.455|5.455|21230
1595519100|2020-07-23 15:45:00|5.46|5.475|5.46|5.475|5303
1595519400|2020-07-23 15:50:00|5.475|5.475|5.475|5.475|1400
1595519700|2020-07-23 15:55:00|5.475|5.475|5.475|5.475|4865
1595520000|2020-07-23 16:00:00|5.47|5.477|5.46|5.465|8049
1595520300|2020-07-23 16:05:00|5.46|5.48|5.455|5.475|24444
1595520600|2020-07-23 16:10:00|5.475|5.48|5.47|5.48|2900
1595520900|2020-07-23 16:15:00|5.475|5.49|5.46|5.48|16385
1595521200|2020-07-23 16:20:00|5.48|5.485|5.425|5.43|132096
1595521500|2020-07-23 16:25:00|5.435|5.44|5.425|5.43|52497
1595521800|2020-07-23 16:30:00|5.435|5.44|5.43|5.435|18375
1595522100|2020-07-23 16:35:00|5.435|5.44|5.42|5.42|101914
1595522400|2020-07-23 16:40:00|5.42|5.43|5.42|5.425|7365
1595522700|2020-07-23 16:45:00|5.425|5.43|5.425|5.43|11712
1595523000|2020-07-23 16:50:00|5.425|5.43|5.4|5.405|559291
1595523300|2020-07-23 16:55:00|5.41|5.41|5.405|5.41|1713
1595523600|2020-07-23 17:00:00|5.41|5.42|5.4|5.4|21429
1595523900|2020-07-23 17:05:00|5.4|5.4|5.36|5.36|53324
1595524200|2020-07-23 17:10:00|5.367|5.4|5.365|5.395|26383
1595524500|2020-07-23 17:15:00|5.395|5.395|5.385|5.39|11588
1595524800|2020-07-23 17:20:00|5.39|5.39|5.365|5.37|13132
1595525100|2020-07-23 17:25:00|5.37|5.37|5.36|5.365|17472
1595525400|2020-07-23 17:30:00|5.37|5.37|5.335|5.335|63748
1595525700|2020-07-23 17:35:00|5.34|5.35|5.315|5.325|69912
1595526000|2020-07-23 17:40:00|5.335|5.34|5.31|5.32|52060
1595526300|2020-07-23 17:45:00|5.315|5.34|5.295|5.335|126681
1595526600|2020-07-23 17:50:00|5.34|5.35|5.33|5.33|26539
1595526900|2020-07-23 17:55:00|5.34|5.34|5.33|5.33|8524
1595527200|2020-07-23 18:00:00|5.34|5.36|5.335|5.355|47599
1595527500|2020-07-23 18:05:00|5.355|5.36|5.35|5.355|4910
1595527800|2020-07-23 18:10:00|5.35|5.355|5.34|5.355|42327
1595528100|2020-07-23 18:15:00|5.355|5.37|5.35|5.36|35379
1595528400|2020-07-23 18:20:00|5.365|5.39|5.35|5.38|20678
1595528700|2020-07-23 18:25:00|5.385|5.395|5.385|5.39|4991
1595529000|2020-07-23 18:30:00|5.395|5.42|5.395|5.42|11713
1595529300|2020-07-23 18:35:00|5.42|5.42|5.4|5.41|7533
1595529600|2020-07-23 18:40:00|5.4|5.41|5.39|5.395|16860
1595529900|2020-07-23 18:45:00|5.4|5.4|5.395|5.4|2350
1595530200|2020-07-23 18:50:00|5.41|5.43|5.41|5.41|16104
1595530500|2020-07-23 18:55:00|5.4|5.42|5.4|5.41|20774
1595530800|2020-07-23 19:00:00|5.42|5.43|5.405|5.406|6475
1595531100|2020-07-23 19:05:00|5.41|5.415|5.395|5.395|15441
1595531400|2020-07-23 19:10:00|5.4|5.425|5.4|5.425|14727
1595531700|2020-07-23 19:15:00|5.42|5.43|5.405|5.405|13636
1595532000|2020-07-23 19:20:00|5.41|5.41|5.385|5.385|14971
1595532300|2020-07-23 19:25:00|5.39|5.39|5.37|5.38|52398
1595532600|2020-07-23 19:30:00|5.37|5.4|5.37|5.4|23020
1595532900|2020-07-23 19:35:00|5.4|5.405|5.395|5.4|14153
1595533200|2020-07-23 19:40:00|5.405|5.41|5.39|5.4|30645
1595533500|2020-07-23 19:45:00|5.4|5.43|5.39|5.43|34327
1595533800|2020-07-23 19:50:00|5.42|5.425|5.4|5.41|55465
1595534100|2020-07-23 19:55:00|5.415|5.43|5.4|5.4|91451
1595534400|2020-07-23 20:00:00|5.4|5.4|5.4|5.4|0
1595535300|2020-07-23 20:15:00|5.4|5.4|5.4|5.4|0
1595536200|2020-07-23 20:30:00|5.4|5.4|5.4|5.4|0
1595597400|2020-07-24 13:30:00|5.34|5.38|5.32|5.325|25785
1595597700|2020-07-24 13:35:00|5.32|5.331|5.31|5.33|17204
1595598000|2020-07-24 13:40:00|5.33|5.365|5.33|5.35|24464
1595598300|2020-07-24 13:45:00|5.35|5.41|5.345|5.41|19370
1595598600|2020-07-24 13:50:00|5.41|5.42|5.4|5.405|12554
1595598900|2020-07-24 13:55:00|5.4|5.41|5.4|5.41|2161
1595599200|2020-07-24 14:00:00|5.41|5.41|5.405|5.41|1085
1595599500|2020-07-24 14:05:00|5.41|5.41|5.39|5.39|8093
1595599800|2020-07-24 14:10:00|5.39|5.395|5.37|5.37|8135
1595600100|2020-07-24 14:15:00|5.37|5.38|5.36|5.375|4574
1595600400|2020-07-24 14:20:00|5.37|5.375|5.35|5.353|18282
1595600700|2020-07-24 14:25:00|5.36|5.37|5.36|5.37|6902
1595601000|2020-07-24 14:30:00|5.37|5.375|5.34|5.345|14373
1595601300|2020-07-24 14:35:00|5.35|5.355|5.34|5.355|8412
1595601600|2020-07-24 14:40:00|5.35|5.36|5.34|5.36|38300
1595601900|2020-07-24 14:45:00|5.36|5.365|5.36|5.36|4500
1595602200|2020-07-24 14:50:00|5.35|5.36|5.35|5.36|8250
1595602500|2020-07-24 14:55:00|5.35|5.36|5.34|5.36|19669
1595602800|2020-07-24 15:00:00|5.36|5.37|5.35|5.36|10451
1595603100|2020-07-24 15:05:00|5.36|5.37|5.36|5.37|2071
1595603400|2020-07-24 15:10:00|5.37|5.37|5.37|5.37|485
1595603700|2020-07-24 15:15:00|5.36|5.37|5.35|5.35|7772
1595604000|2020-07-24 15:20:00|5.35|5.37|5.35|5.36|19964
1595604300|2020-07-24 15:25:00|5.36|5.37|5.35|5.355|18542
1595604600|2020-07-24 15:30:00|5.355|5.36|5.325|5.335|25488
1595604900|2020-07-24 15:35:00|5.33|5.345|5.33|5.345|15216
1595605200|2020-07-24 15:40:00|5.35|5.35|5.34|5.345|4758
1595605500|2020-07-24 15:45:00|5.35|5.36|5.345|5.36|15018
1595605800|2020-07-24 15:50:00|5.37|5.37|5.365|5.365|1010
1595606100|2020-07-24 15:55:00|5.365|5.37|5.365|5.37|1913
1595606400|2020-07-24 16:00:00|5.37|5.37|5.36|5.36|9321
1595606700|2020-07-24 16:05:00|5.355|5.355|5.35|5.355|1306
1595607000|2020-07-24 16:10:00|5.35|5.36|5.35|5.35|606
1595607300|2020-07-24 16:15:00|5.35|5.37|5.35|5.37|13218
1595607600|2020-07-24 16:20:00|5.365|5.37|5.35|5.355|7578
1595607900|2020-07-24 16:25:00|5.355|5.355|5.35|5.355|1210
1595608200|2020-07-24 16:30:00|5.355|5.355|5.34|5.34|10361
1595608500|2020-07-24 16:35:00|5.33|5.335|5.32|5.33|9476
1595608800|2020-07-24 16:40:00|5.33|5.33|5.322|5.33|5195
1595609100|2020-07-24 16:45:00|5.325|5.335|5.325|5.335|7782
1595609400|2020-07-24 16:50:00|5.335|5.34|5.33|5.33|2007
1595609700|2020-07-24 16:55:00|5.34|5.34|5.325|5.325|6089
1595610000|2020-07-24 17:00:00|5.32|5.32|5.32|5.32|3600
1595610300|2020-07-24 17:05:00|5.315|5.32|5.305|5.305|8481
1595610600|2020-07-24 17:10:00|5.3|5.31|5.295|5.3|11536
1595610900|2020-07-24 17:15:00|5.3|5.3|5.3|5.3|1004
1595611200|2020-07-24 17:20:00|5.31|5.32|5.31|5.315|6458
1595611500|2020-07-24 17:25:00|5.32|5.32|5.31|5.315|3904
1595611800|2020-07-24 17:30:00|5.315|5.315|5.3|5.31|7835
1595612100|2020-07-24 17:35:00|5.31|5.31|5.302|5.305|4838
1595612400|2020-07-24 17:40:00|5.31|5.31|5.295|5.3|33325
1595612700|2020-07-24 17:45:00|5.31|5.315|5.305|5.305|5991
1595613000|2020-07-24 17:50:00|5.31|5.31|5.31|5.31|217
1595613300|2020-07-24 17:55:00|5.31|5.315|5.31|5.31|4928
1595613600|2020-07-24 18:00:00|5.3|5.31|5.3|5.31|2700
1595613900|2020-07-24 18:05:00|5.31|5.31|5.3|5.305|1300
1595614200|2020-07-24 18:10:00|5.31|5.31|5.3|5.3|3137
1595614500|2020-07-24 18:15:00|5.3|5.32|5.3|5.315|6600
1595614800|2020-07-24 18:20:00|5.32|5.32|5.31|5.31|19344
1595615100|2020-07-24 18:25:00|5.31|5.315|5.3|5.315|7588
1595615400|2020-07-24 18:30:00|5.315|5.315|5.31|5.31|7860
1595615700|2020-07-24 18:35:00|5.31|5.32|5.31|5.32|4903
1595616000|2020-07-24 18:40:00|5.32|5.335|5.32|5.33|11036
1595616300|2020-07-24 18:45:00|5.325|5.33|5.32|5.32|2741
1595616600|2020-07-24 18:50:00|5.325|5.33|5.325|5.325|4873
1595616900|2020-07-24 18:55:00|5.32|5.328|5.32|5.325|1720
1595617200|2020-07-24 19:00:00|5.32|5.32|5.31|5.31|9150
1595617500|2020-07-24 19:05:00|5.315|5.32|5.31|5.315|3938
1595617800|2020-07-24 19:10:00|5.315|5.32|5.3|5.3|20147
1595618100|2020-07-24 19:15:00|5.3|5.305|5.3|5.305|3925
1595618400|2020-07-24 19:20:00|5.305|5.31|5.3|5.305|16627
1595618700|2020-07-24 19:25:00|5.305|5.31|5.3|5.3|6756
1595619000|2020-07-24 19:30:00|5.305|5.31|5.3|5.305|10388
1595619300|2020-07-24 19:35:00|5.3|5.31|5.295|5.295|45206
1595619600|2020-07-24 19:40:00|5.3|5.33|5.3|5.325|49640
1595619900|2020-07-24 19:45:00|5.325|5.33|5.29|5.33|157796
1595620200|2020-07-24 19:50:00|5.33|5.35|5.32|5.35|43151
1595620500|2020-07-24 19:55:00|5.35|5.35|5.32|5.35|90044
1595620800|2020-07-24 20:00:00|5.35|5.35|5.35|5.35|64305
1595621700|2020-07-24 20:15:00|5.35|5.35|5.35|5.35|0
1595621700|2020-07-24 20:15:00|5.35|5.35|5.35|5.35|0